Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 7.190 | 7.298 | 7.093 | 7.293 | 3,106,400 | +0.13(+1.78%) |
Mar 30, 2006 | 7.180 | 7.315 | 7.072 | 7.165 | 1,668,800 | -0.03(-0.38%) |
Mar 29, 2006 | 7.310 | 7.310 | 7.055 | 7.192 | 1,975,200 | +0.01(+0.10%) |
Mar 28, 2006 | 7.230 | 7.322 | 7.100 | 7.185 | 2,708,000 | -0.09(-1.24%) |
Mar 27, 2006 | 7.263 | 7.293 | 7.165 | 7.275 | 2,537,600 | -0.00(-0.07%) |
Mar 24, 2006 | 7.082 | 7.348 | 7.082 | 7.280 | 3,416,800 | +0.13(+1.78%) |
Mar 23, 2006 | 7.192 | 7.223 | 7.067 | 7.152 | 1,473,600 | -0.00(-0.07%) |
Mar 22, 2006 | 7.037 | 7.192 | 6.992 | 7.157 | 2,861,600 | +0.13(+1.81%) |
Mar 21, 2006 | 7.165 | 7.237 | 6.963 | 7.030 | 4,096,000 | -0.13(-1.88%) |
Mar 20, 2006 | 7.188 | 7.272 | 7.058 | 7.165 | 8,159,200 | +0.05(+0.70%) |
Mar 17, 2006 | 7.348 | 7.565 | 6.900 | 7.115 | 15,436,800 | -0.20(-2.70%) |
Mar 16, 2006 | 7.332 | 7.445 | 7.287 | 7.312 | 4,436,000 | -0.01(-0.20%) |
Mar 15, 2006 | 7.250 | 7.362 | 7.215 | 7.327 | 2,614,400 | +0.08(+1.07%) |
Mar 14, 2006 | 7.125 | 7.315 | 7.115 | 7.250 | 4,297,600 | +0.11(+1.58%) |
Mar 13, 2006 | 7.247 | 7.308 | 7.075 | 7.138 | 6,548,800 | -0.06(-0.90%) |
Mar 10, 2006 | 7.037 | 7.300 | 7.037 | 7.202 | 4,524,000 | +0.13(+1.91%) |
Mar 09, 2006 | 7.062 | 7.133 | 6.957 | 7.067 | 4,567,200 | -0.00(-0.04%) |
Mar 08, 2006 | 6.938 | 7.100 | 6.910 | 7.070 | 3,420,000 | +0.12(+1.69%) |
Mar 07, 2006 | 6.890 | 7.048 | 6.875 | 6.952 | 3,516,800 | -0.00(-0.07%) |
Mar 06, 2006 | 7.125 | 7.128 | 6.950 | 6.957 | 2,405,600 | -0.18(-2.49%) |
Mar 03, 2006 | 7.157 | 7.357 | 7.103 | 7.135 | 4,485,600 | -0.02(-0.28%) |
Mar 02, 2006 | 7.032 | 7.220 | 7.015 | 7.155 | 7,660,000 | +0.12(+1.74%) |
Mar 01, 2006 | 6.850 | 7.060 | 6.777 | 7.032 | 4,063,200 | +0.19(+2.85%) |
Feb 28, 2006 | 6.938 | 6.957 | 6.777 | 6.838 | 4,691,200 | -0.11(-1.62%) |
Feb 27, 2006 | 7.000 | 7.048 | 6.902 | 6.950 | 2,844,800 | -0.02(-0.29%) |
Feb 24, 2006 | 6.925 | 6.995 | 6.798 | 6.970 | 4,946,400 | +0.06(+0.87%) |
Feb 23, 2006 | 6.893 | 6.997 | 6.765 | 6.910 | 3,298,400 | +0.02(+0.22%) |
Feb 22, 2006 | 6.810 | 6.895 | 6.750 | 6.895 | 2,804,000 | +0.12(+1.73%) |
Feb 21, 2006 | 6.875 | 6.890 | 6.725 | 6.777 | 4,269,600 | +0.16(+2.34%) |
Feb 17, 2006 | 6.298 | 6.675 | 6.298 | 6.622 | 2,731,200 | +0.12(+1.88%) |
Feb 16, 2006 | 6.500 | 6.503 | 6.240 | 6.500 | 13,168,800 | -0.13(-1.96%) |
Feb 15, 2006 | 6.478 | 6.650 | 6.452 | 6.630 | 2,323,200 | +0.09(+1.34%) |
Feb 14, 2006 | 6.452 | 6.562 | 6.445 | 6.543 | 3,928,000 | +0.11(+1.67%) |
Feb 13, 2006 | 6.553 | 6.553 | 6.400 | 6.435 | 3,168,800 | -0.10(-1.53%) |
Feb 10, 2006 | 6.588 | 6.588 | 6.433 | 6.535 | 3,595,200 | -0.10(-1.51%) |
Feb 09, 2006 | 6.730 | 6.772 | 6.603 | 6.635 | 2,846,400 | -0.07(-0.97%) |
Feb 08, 2006 | 6.720 | 6.763 | 6.562 | 6.700 | 6,259,200 | +0.10(+1.55%) |
Feb 07, 2006 | 7.025 | 7.025 | 6.237 | 6.598 | 9,228,000 | +0.21(+3.33%) |
Feb 06, 2006 | 6.558 | 6.567 | 6.350 | 6.385 | 5,200,800 | -0.17(-2.63%) |
Feb 03, 2006 | 6.482 | 6.580 | 6.388 | 6.558 | 4,808,800 | +0.03(+0.46%) |
Feb 02, 2006 | 6.812 | 6.812 | 6.485 | 6.527 | 4,632,000 | -0.33(-4.85%) |
Feb 01, 2006 | 6.612 | 6.975 | 6.580 | 6.860 | 6,616,800 | +0.29(+4.37%) |
Jan 31, 2006 | 6.445 | 6.580 | 6.357 | 6.572 | 3,853,600 | +0.13(+1.98%) |
Jan 30, 2006 | 6.510 | 6.518 | 6.378 | 6.445 | 4,620,800 | -0.05(-0.73%) |
Jan 27, 2006 | 6.372 | 6.505 | 6.317 | 6.492 | 5,757,600 | +0.13(+2.08%) |
Jan 26, 2006 | 6.350 | 6.420 | 6.230 | 6.360 | 5,064,800 | +0.06(+0.99%) |
Jan 25, 2006 | 6.285 | 6.312 | 6.230 | 6.298 | 8,160,800 | +0.03(+0.48%) |
Jan 24, 2006 | 6.075 | 6.293 | 6.075 | 6.268 | 7,171,200 | +0.22(+3.64%) |
Jan 23, 2006 | 6.003 | 6.067 | 5.987 | 6.048 | 5,168,800 | +0.07(+1.13%) |
Jan 20, 2006 | 5.950 | 6.065 | 5.878 | 5.980 | 5,180,800 | -0.02(-0.37%) |
Jan 19, 2006 | 6.000 | 6.098 | 5.865 | 6.003 | 6,856,800 | +0.02(+0.33%) |
Jan 18, 2006 | 5.675 | 6.025 | 5.675 | 5.982 | 5,305,600 | +0.27(+4.73%) |
Jan 17, 2006 | 5.808 | 5.850 | 5.680 | 5.713 | 12,797,600 | -0.15(-2.60%) |
Jan 13, 2006 | 6.050 | 6.050 | 5.795 | 5.865 | 9,133,600 | -0.18(-3.06%) |
Jan 12, 2006 | 5.963 | 6.098 | 5.888 | 6.050 | 6,043,200 | +0.05(+0.88%) |
Jan 11, 2006 | 6.188 | 6.188 | 5.978 | 5.997 | 9,108,800 | -0.19(-3.11%) |
Jan 10, 2006 | 6.250 | 6.250 | 6.117 | 6.190 | 11,168,000 | -0.16(-2.56%) |
Jan 09, 2006 | 6.550 | 6.565 | 6.325 | 6.353 | 5,900,800 | -0.26(-3.90%) |
Jan 06, 2006 | 6.615 | 6.645 | 6.485 | 6.610 | 3,337,600 | -0.00(-0.04%) |
Jan 05, 2006 | 6.585 | 6.685 | 6.535 | 6.612 | 2,294,400 | +0.01(+0.23%) |
Jan 04, 2006 | 6.615 | 6.700 | 6.565 | 6.598 | 3,079,200 | -0.01(-0.23%) |