Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 8.113 | 8.141 | 7.945 | 8.057 | 748,273 | -0.04(-0.46%) |
Mar 30, 2006 | 8.057 | 8.132 | 7.964 | 8.094 | 562,865 | +0.32(+4.08%) |
Mar 29, 2006 | 7.702 | 7.824 | 7.609 | 7.777 | 474,284 | +0.17(+2.21%) |
Mar 28, 2006 | 7.730 | 7.749 | 7.562 | 7.609 | 257,065 | -0.06(-0.73%) |
Mar 27, 2006 | 7.768 | 7.824 | 7.656 | 7.665 | 549,155 | +0.06(+0.74%) |
Mar 24, 2006 | 7.572 | 7.702 | 7.553 | 7.609 | 331,721 | +0.09(+1.24%) |
Mar 23, 2006 | 7.450 | 7.544 | 7.376 | 7.516 | 397,915 | +0.07(+0.88%) |
Mar 22, 2006 | 7.516 | 7.572 | 7.413 | 7.450 | 283,949 | -0.07(-0.99%) |
Mar 21, 2006 | 7.497 | 7.572 | 7.413 | 7.525 | 312,334 | +0.00(+0.00%) |
Mar 20, 2006 | 7.618 | 7.618 | 7.488 | 7.525 | 263,920 | -0.13(-1.71%) |
Mar 17, 2006 | 7.870 | 7.870 | 7.478 | 7.656 | 436,903 | -0.04(-0.49%) |
Mar 16, 2006 | 7.758 | 7.796 | 7.637 | 7.693 | 222,896 | -0.08(-1.08%) |
Mar 15, 2006 | 7.945 | 7.945 | 7.702 | 7.777 | 268,311 | -0.12(-1.54%) |
Mar 14, 2006 | 7.758 | 7.898 | 7.721 | 7.898 | 368,995 | +0.07(+0.95%) |
Mar 13, 2006 | 7.796 | 7.926 | 7.693 | 7.824 | 361,176 | +0.04(+0.48%) |
Mar 10, 2006 | 7.562 | 7.852 | 7.282 | 7.786 | 626,274 | +0.15(+1.96%) |
Mar 09, 2006 | 7.982 | 7.982 | 7.544 | 7.637 | 329,900 | -0.30(-3.76%) |
Mar 08, 2006 | 8.001 | 8.122 | 7.842 | 7.936 | 502,133 | -0.17(-2.07%) |
Mar 07, 2006 | 8.141 | 8.160 | 8.038 | 8.104 | 369,102 | -0.09(-1.14%) |
Mar 06, 2006 | 8.449 | 8.449 | 8.160 | 8.197 | 202,652 | -0.25(-2.98%) |
Mar 03, 2006 | 8.459 | 8.515 | 8.356 | 8.449 | 227,716 | -0.04(-0.44%) |
Mar 02, 2006 | 8.094 | 8.757 | 8.094 | 8.487 | 614,492 | +0.32(+3.89%) |
Mar 01, 2006 | 8.384 | 8.421 | 8.076 | 8.169 | 446,222 | -0.12(-1.46%) |
Feb 28, 2006 | 8.141 | 8.393 | 8.113 | 8.291 | 272,167 | +0.15(+1.83%) |
Feb 27, 2006 | 8.206 | 8.272 | 8.020 | 8.141 | 163,236 | -0.13(-1.58%) |
Feb 24, 2006 | 8.206 | 8.337 | 8.141 | 8.272 | 285,235 | +0.22(+2.78%) |
Feb 23, 2006 | 8.113 | 8.141 | 7.982 | 8.048 | 191,192 | -0.08(-1.03%) |
Feb 22, 2006 | 8.150 | 8.262 | 8.076 | 8.132 | 196,333 | -0.11(-1.36%) |
Feb 21, 2006 | 8.421 | 8.589 | 8.104 | 8.244 | 353,571 | -0.14(-1.67%) |
Feb 17, 2006 | 8.216 | 8.487 | 8.216 | 8.384 | 361,604 | +0.23(+2.86%) |
Feb 16, 2006 | 7.945 | 8.188 | 7.889 | 8.150 | 186,050 | +0.22(+2.83%) |
Feb 15, 2006 | 8.160 | 8.281 | 7.880 | 7.926 | 582,359 | -0.24(-2.97%) |
Feb 14, 2006 | 8.057 | 8.216 | 8.057 | 8.169 | 342,967 | +0.12(+1.51%) |
Feb 13, 2006 | 8.403 | 8.309 | 7.936 | 8.048 | 526,126 | -0.33(-3.90%) |
Feb 10, 2006 | 8.421 | 8.477 | 8.094 | 8.375 | 477,926 | -0.04(-0.44%) |
Feb 09, 2006 | 8.664 | 8.767 | 8.412 | 8.412 | 401,878 | +0.04(+0.45%) |
Feb 08, 2006 | 8.197 | 8.496 | 8.066 | 8.375 | 482,532 | +0.27(+3.34%) |
Feb 07, 2006 | 8.655 | 8.655 | 7.889 | 8.104 | 900,477 | -0.64(-7.36%) |
Feb 06, 2006 | 8.776 | 8.925 | 8.701 | 8.748 | 270,025 | +0.00(+0.00%) |
Feb 03, 2006 | 8.879 | 8.879 | 8.468 | 8.748 | 379,813 | -0.13(-1.47%) |
Feb 02, 2006 | 9.019 | 9.112 | 8.739 | 8.879 | 527,090 | -0.06(-0.63%) |
Feb 01, 2006 | 8.869 | 9.000 | 8.589 | 8.935 | 490,887 | +0.16(+1.81%) |
Jan 31, 2006 | 8.935 | 9.121 | 8.655 | 8.776 | 869,415 | -0.07(-0.74%) |
Jan 30, 2006 | 8.776 | 8.869 | 8.683 | 8.841 | 418,266 | +0.21(+2.38%) |
Jan 27, 2006 | 8.739 | 8.776 | 8.589 | 8.636 | 266,490 | -0.03(-0.32%) |
Jan 26, 2006 | 8.692 | 8.692 | 8.440 | 8.664 | 316,297 | +0.07(+0.76%) |
Jan 25, 2006 | 8.720 | 8.720 | 8.533 | 8.599 | 288,341 | +0.05(+0.55%) |
Jan 24, 2006 | 8.636 | 8.655 | 8.449 | 8.552 | 314,583 | -0.08(-0.97%) |
Jan 23, 2006 | 8.580 | 8.636 | 8.384 | 8.636 | 335,898 | +0.15(+1.76%) |
Jan 20, 2006 | 8.785 | 8.785 | 8.403 | 8.487 | 443,758 | -0.14(-1.62%) |
Jan 19, 2006 | 8.449 | 8.645 | 8.449 | 8.627 | 352,286 | +0.27(+3.24%) |
Jan 18, 2006 | 8.328 | 8.440 | 8.216 | 8.356 | 428,013 | -0.25(-2.93%) |
Jan 17, 2006 | 8.645 | 8.692 | 8.459 | 8.608 | 682,079 | -0.02(-0.22%) |
Jan 13, 2006 | 8.384 | 8.664 | 8.328 | 8.627 | 584,715 | +0.24(+2.90%) |
Jan 12, 2006 | 8.206 | 8.403 | 7.973 | 8.384 | 324,544 | +0.17(+2.05%) |
Jan 11, 2006 | 8.169 | 8.347 | 8.141 | 8.216 | 428,441 | +0.13(+1.62%) |
Jan 10, 2006 | 7.945 | 8.150 | 7.796 | 8.085 | 322,509 | +0.06(+0.70%) |
Jan 09, 2006 | 8.048 | 8.178 | 7.870 | 8.029 | 382,491 | -0.01(-0.12%) |
Jan 06, 2006 | 7.936 | 8.206 | 7.908 | 8.038 | 478,676 | +0.23(+2.99%) |
Jan 05, 2006 | 7.852 | 7.861 | 7.618 | 7.805 | 299,266 | -0.14(-1.76%) |
Jan 04, 2006 | 7.702 | 7.945 | 7.628 | 7.945 | 565,221 | +0.16(+2.04%) |