Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 7.330 | 7.341 | 7.300 | 7.325 | 38,860 | +0.00(+0.00%) |
Mar 30, 2006 | 7.407 | 7.429 | 7.325 | 7.325 | 26,629 | -0.12(-1.57%) |
Mar 29, 2006 | 7.407 | 7.447 | 7.407 | 7.442 | 29,588 | +0.02(+0.20%) |
Mar 28, 2006 | 7.407 | 7.457 | 7.407 | 7.427 | 30,772 | +0.01(+0.07%) |
Mar 27, 2006 | 7.391 | 7.427 | 7.386 | 7.422 | 16,964 | +0.03(+0.41%) |
Mar 24, 2006 | 7.320 | 7.396 | 7.320 | 7.391 | 61,150 | +0.05(+0.62%) |
Mar 23, 2006 | 7.315 | 7.346 | 7.305 | 7.346 | 31,166 | +0.03(+0.42%) |
Mar 22, 2006 | 7.371 | 7.371 | 7.310 | 7.315 | 20,712 | -0.01(-0.07%) |
Mar 21, 2006 | 7.320 | 7.341 | 7.315 | 7.320 | 18,147 | -0.01(-0.14%) |
Mar 20, 2006 | 7.325 | 7.351 | 7.320 | 7.330 | 21,698 | +0.01(+0.14%) |
Mar 17, 2006 | 7.351 | 7.351 | 7.305 | 7.320 | 21,698 | -0.03(-0.41%) |
Mar 16, 2006 | 7.351 | 7.366 | 7.305 | 7.351 | 58,783 | +0.01(+0.07%) |
Mar 15, 2006 | 7.356 | 7.396 | 7.341 | 7.346 | 30,575 | -0.04(-0.55%) |
Mar 14, 2006 | 7.361 | 7.386 | 7.354 | 7.386 | 13,413 | +0.03(+0.34%) |
Mar 13, 2006 | 7.396 | 7.396 | 7.361 | 7.361 | 9,665 | -0.06(-0.82%) |
Mar 10, 2006 | 7.427 | 7.427 | 7.417 | 7.422 | 4,339 | -0.01(-0.07%) |
Mar 09, 2006 | 7.401 | 7.437 | 7.401 | 7.427 | 11,638 | -0.03(-0.34%) |
Mar 08, 2006 | 7.457 | 7.528 | 7.381 | 7.452 | 49,314 | -0.01(-0.07%) |
Mar 07, 2006 | 7.412 | 7.457 | 7.412 | 7.457 | 16,767 | +0.02(+0.27%) |
Mar 06, 2006 | 7.452 | 7.452 | 7.401 | 7.437 | 9,862 | +0.00(+0.00%) |
Mar 03, 2006 | 7.477 | 7.496 | 7.412 | 7.437 | 32,744 | -0.09(-1.21%) |
Mar 02, 2006 | 7.533 | 7.533 | 7.518 | 7.528 | 24,065 | -0.01(-0.13%) |
Mar 01, 2006 | 7.564 | 7.604 | 7.498 | 7.538 | 56,416 | -0.05(-0.67%) |
Feb 28, 2006 | 7.523 | 7.589 | 7.498 | 7.589 | 37,084 | +0.07(+0.88%) |
Feb 27, 2006 | 7.528 | 7.554 | 7.523 | 7.523 | 9,665 | -0.01(-0.07%) |
Feb 24, 2006 | 7.498 | 7.528 | 7.498 | 7.528 | 23,079 | +0.03(+0.41%) |
Feb 23, 2006 | 7.513 | 7.548 | 7.486 | 7.498 | 14,399 | -0.02(-0.20%) |
Feb 22, 2006 | 7.472 | 7.513 | 7.461 | 7.513 | 30,969 | +0.08(+1.02%) |
Feb 21, 2006 | 7.442 | 7.442 | 7.437 | 7.437 | 986 | -0.01(-0.14%) |
Feb 17, 2006 | 7.457 | 7.477 | 7.437 | 7.447 | 20,317 | -0.02(-0.27%) |
Feb 16, 2006 | 7.437 | 7.477 | 7.429 | 7.467 | 22,882 | +0.01(+0.07%) |
Feb 15, 2006 | 7.412 | 7.467 | 7.396 | 7.462 | 29,983 | +0.09(+1.17%) |
Feb 14, 2006 | 7.351 | 7.396 | 7.351 | 7.376 | 34,914 | +0.01(+0.07%) |
Feb 13, 2006 | 7.407 | 7.407 | 7.351 | 7.371 | 10,060 | -0.03(-0.34%) |
Feb 10, 2006 | 7.346 | 7.401 | 7.346 | 7.396 | 48,722 | +0.02(+0.27%) |
Feb 09, 2006 | 7.381 | 7.381 | 7.361 | 7.376 | 30,377 | -0.03(-0.41%) |
Feb 08, 2006 | 7.391 | 7.407 | 7.361 | 7.407 | 22,882 | +0.05(+0.62%) |
Feb 07, 2006 | 7.351 | 7.376 | 7.351 | 7.361 | 3,945 | +0.01(+0.07%) |
Feb 06, 2006 | 7.371 | 7.381 | 7.330 | 7.356 | 20,317 | +0.01(+0.14%) |
Feb 03, 2006 | 7.341 | 7.356 | 7.310 | 7.346 | 25,249 | +0.00(+0.00%) |
Feb 02, 2006 | 7.295 | 7.346 | 7.295 | 7.346 | 32,942 | +0.05(+0.62%) |
Feb 01, 2006 | 7.310 | 7.310 | 7.265 | 7.300 | 33,928 | -0.02(-0.28%) |
Jan 31, 2006 | 7.310 | 7.320 | 7.300 | 7.320 | 27,616 | +0.01(+0.07%) |
Jan 30, 2006 | 7.305 | 7.336 | 7.265 | 7.315 | 31,561 | -0.02(-0.21%) |
Jan 27, 2006 | 7.320 | 7.346 | 7.310 | 7.330 | 18,542 | -0.02(-0.21%) |
Jan 26, 2006 | 7.336 | 7.351 | 7.315 | 7.346 | 16,569 | -0.02(-0.21%) |
Jan 25, 2006 | 7.386 | 7.396 | 7.341 | 7.361 | 26,038 | -0.01(-0.14%) |
Jan 24, 2006 | 7.381 | 7.401 | 7.341 | 7.371 | 31,561 | +0.01(+0.14%) |
Jan 23, 2006 | 7.305 | 7.366 | 7.305 | 7.361 | 20,120 | +0.01(+0.07%) |
Jan 20, 2006 | 7.320 | 7.376 | 7.320 | 7.356 | 10,060 | +0.01(+0.07%) |
Jan 19, 2006 | 7.351 | 7.351 | 7.325 | 7.351 | 24,854 | +0.01(+0.07%) |
Jan 18, 2006 | 7.336 | 7.346 | 7.330 | 7.346 | 7,495 | -0.01(-0.14%) |
Jan 17, 2006 | 7.341 | 7.376 | 7.330 | 7.356 | 26,235 | +0.02(+0.21%) |
Jan 13, 2006 | 7.376 | 7.432 | 7.336 | 7.341 | 10,060 | -0.10(-1.30%) |
Jan 12, 2006 | 7.351 | 7.503 | 7.351 | 7.437 | 20,317 | +0.06(+0.82%) |
Jan 11, 2006 | 7.427 | 7.427 | 7.376 | 7.376 | 3,550 | -0.03(-0.34%) |
Jan 10, 2006 | 7.417 | 7.442 | 7.396 | 7.401 | 29,588 | -0.06(-0.82%) |
Jan 09, 2006 | 7.503 | 7.503 | 7.442 | 7.462 | 16,569 | -0.04(-0.47%) |
Jan 06, 2006 | 7.513 | 7.528 | 7.427 | 7.498 | 46,158 | -0.03(-0.40%) |
Jan 05, 2006 | 7.528 | 7.528 | 7.503 | 7.528 | 24,657 | +0.02(+0.27%) |
Jan 04, 2006 | 7.508 | 7.523 | 7.493 | 7.508 | 32,744 | -0.02(-0.27%) |