Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 7.600 | 7.608 | 7.474 | 7.492 | 1,803,599 | -0.11(-1.47%) |
Mar 30, 2006 | 7.589 | 7.608 | 7.551 | 7.604 | 860,898 | +0.01(+0.19%) |
Mar 29, 2006 | 7.549 | 7.630 | 7.531 | 7.589 | 1,184,659 | +0.06(+0.75%) |
Mar 28, 2006 | 7.555 | 7.583 | 7.508 | 7.533 | 878,638 | -0.02(-0.30%) |
Mar 27, 2006 | 7.612 | 7.644 | 7.541 | 7.555 | 695,322 | -0.06(-0.75%) |
Mar 24, 2006 | 7.583 | 7.612 | 7.549 | 7.612 | 506,584 | +0.03(+0.40%) |
Mar 23, 2006 | 7.549 | 7.608 | 7.539 | 7.581 | 819,504 | +0.01(+0.16%) |
Mar 22, 2006 | 7.494 | 7.587 | 7.454 | 7.569 | 1,126,510 | +0.09(+1.22%) |
Mar 21, 2006 | 7.468 | 7.545 | 7.439 | 7.478 | 1,024,010 | -0.00(-0.05%) |
Mar 20, 2006 | 7.488 | 7.559 | 7.443 | 7.482 | 890,465 | -0.03(-0.43%) |
Mar 17, 2006 | 7.508 | 7.543 | 7.488 | 7.514 | 1,498,564 | +0.00(+0.03%) |
Mar 16, 2006 | 7.437 | 7.539 | 7.417 | 7.512 | 2,185,509 | +0.11(+1.42%) |
Mar 15, 2006 | 7.360 | 7.421 | 7.350 | 7.407 | 1,070,825 | +0.05(+0.72%) |
Mar 14, 2006 | 7.338 | 7.364 | 7.285 | 7.354 | 1,313,276 | +0.02(+0.25%) |
Mar 13, 2006 | 7.378 | 7.407 | 7.330 | 7.336 | 1,372,903 | -0.04(-0.50%) |
Mar 10, 2006 | 7.336 | 7.407 | 7.307 | 7.372 | 1,260,548 | +0.06(+0.83%) |
Mar 09, 2006 | 7.196 | 7.364 | 7.163 | 7.311 | 2,626,553 | +0.19(+2.68%) |
Mar 08, 2006 | 7.082 | 7.167 | 7.060 | 7.121 | 762,341 | +0.02(+0.23%) |
Mar 07, 2006 | 7.088 | 7.139 | 7.058 | 7.104 | 1,024,010 | +0.01(+0.17%) |
Mar 06, 2006 | 7.135 | 7.135 | 7.062 | 7.092 | 1,069,347 | +0.03(+0.37%) |
Mar 03, 2006 | 7.113 | 7.147 | 7.060 | 7.066 | 812,605 | -0.05(-0.66%) |
Mar 02, 2006 | 6.991 | 7.139 | 6.979 | 7.113 | 1,282,723 | +0.09(+1.27%) |
Mar 01, 2006 | 7.044 | 7.092 | 7.001 | 7.023 | 2,322,996 | +0.02(+0.23%) |
Feb 28, 2006 | 7.015 | 7.056 | 6.952 | 7.007 | 1,866,676 | -0.01(-0.12%) |
Feb 27, 2006 | 7.151 | 7.151 | 7.001 | 7.015 | 2,856,684 | -0.12(-1.71%) |
Feb 24, 2006 | 7.015 | 7.137 | 7.001 | 7.137 | 1,687,301 | +0.12(+1.74%) |
Feb 23, 2006 | 7.078 | 7.115 | 6.999 | 7.015 | 1,346,293 | -0.09(-1.23%) |
Feb 22, 2006 | 7.061 | 7.111 | 7.050 | 7.102 | 1,062,941 | +0.04(+0.60%) |
Feb 21, 2006 | 7.031 | 7.060 | 6.969 | 7.060 | 2,658,584 | +0.02(+0.26%) |
Feb 17, 2006 | 6.975 | 7.042 | 6.952 | 7.042 | 1,857,806 | +0.08(+1.14%) |
Feb 16, 2006 | 6.800 | 6.975 | 6.778 | 6.962 | 2,287,516 | +0.19(+2.76%) |
Feb 15, 2006 | 6.757 | 6.818 | 6.731 | 6.776 | 2,489,065 | +0.05(+0.69%) |
Feb 14, 2006 | 6.745 | 6.796 | 6.727 | 6.729 | 1,249,707 | -0.01(-0.15%) |
Feb 13, 2006 | 6.747 | 6.786 | 6.721 | 6.739 | 716,019 | -0.03(-0.39%) |
Feb 10, 2006 | 6.737 | 6.810 | 6.705 | 6.766 | 1,263,012 | +0.01(+0.18%) |
Feb 09, 2006 | 6.796 | 6.837 | 6.747 | 6.753 | 1,173,325 | -0.03(-0.42%) |
Feb 08, 2006 | 6.902 | 6.940 | 6.709 | 6.782 | 3,233,666 | +0.02(+0.36%) |
Feb 07, 2006 | 7.159 | 7.159 | 6.686 | 6.757 | 6,443,679 | -0.58(-7.96%) |
Feb 06, 2006 | 7.336 | 7.387 | 7.305 | 7.342 | 1,046,679 | +0.01(+0.19%) |
Feb 03, 2006 | 7.346 | 7.449 | 7.316 | 7.328 | 1,123,061 | -0.02(-0.22%) |
Feb 02, 2006 | 7.378 | 7.413 | 7.342 | 7.344 | 1,207,820 | -0.04(-0.60%) |
Feb 01, 2006 | 7.462 | 7.462 | 7.342 | 7.389 | 2,863,583 | -0.08(-1.06%) |
Jan 31, 2006 | 7.133 | 7.545 | 7.133 | 7.468 | 4,841,137 | +0.44(+6.33%) |
Jan 30, 2006 | 7.082 | 7.092 | 6.995 | 7.023 | 1,005,284 | -0.08(-1.09%) |
Jan 27, 2006 | 7.102 | 7.173 | 7.082 | 7.100 | 1,798,178 | +0.01(+0.11%) |
Jan 26, 2006 | 7.031 | 7.102 | 7.007 | 7.092 | 2,285,052 | +0.10(+1.45%) |
Jan 25, 2006 | 6.908 | 7.023 | 6.881 | 6.991 | 2,255,484 | +0.09(+1.32%) |
Jan 24, 2006 | 6.904 | 6.924 | 6.839 | 6.900 | 1,349,742 | +0.04(+0.53%) |
Jan 23, 2006 | 6.808 | 6.920 | 6.747 | 6.863 | 1,181,702 | +0.05(+0.80%) |
Jan 20, 2006 | 6.893 | 6.908 | 6.808 | 6.808 | 1,177,760 | -0.11(-1.53%) |
Jan 19, 2006 | 6.737 | 6.918 | 6.737 | 6.914 | 1,445,343 | +0.22(+3.21%) |
Jan 18, 2006 | 6.648 | 6.717 | 6.648 | 6.699 | 829,360 | +0.01(+0.15%) |
Jan 17, 2006 | 6.686 | 6.717 | 6.636 | 6.688 | 791,908 | -0.04(-0.60%) |
Jan 13, 2006 | 6.717 | 6.812 | 6.703 | 6.729 | 737,701 | +0.03(+0.39%) |
Jan 12, 2006 | 6.788 | 6.788 | 6.686 | 6.703 | 984,095 | -0.10(-1.40%) |
Jan 11, 2006 | 6.764 | 6.812 | 6.749 | 6.798 | 873,710 | +0.02(+0.36%) |
Jan 10, 2006 | 6.727 | 6.780 | 6.697 | 6.774 | 1,461,605 | +0.04(+0.66%) |
Jan 09, 2006 | 6.717 | 6.749 | 6.705 | 6.729 | 864,840 | -0.02(-0.27%) |
Jan 06, 2006 | 6.764 | 6.786 | 6.721 | 6.747 | 829,852 | -0.01(-0.21%) |
Jan 05, 2006 | 6.814 | 6.829 | 6.755 | 6.762 | 898,350 | -0.06(-0.95%) |
Jan 04, 2006 | 6.814 | 6.861 | 6.792 | 6.826 | 1,039,780 | +0.03(+0.39%) |