Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 8.107 | 8.188 | 8.047 | 8.099 | 1,530,241 | +0.06(+0.78%) |
Mar 30, 2006 | 7.917 | 8.051 | 7.917 | 8.036 | 1,582,421 | +0.13(+1.66%) |
Mar 29, 2006 | 7.786 | 7.926 | 7.786 | 7.905 | 1,185,335 | +0.11(+1.41%) |
Mar 28, 2006 | 7.735 | 7.845 | 7.710 | 7.795 | 1,507,667 | +0.05(+0.65%) |
Mar 27, 2006 | 7.782 | 7.826 | 7.705 | 7.744 | 732,369 | -0.06(-0.76%) |
Mar 24, 2006 | 7.802 | 7.853 | 7.779 | 7.804 | 600,254 | +0.00(+0.00%) |
Mar 23, 2006 | 7.869 | 7.869 | 7.784 | 7.804 | 710,165 | -0.06(-0.82%) |
Mar 22, 2006 | 7.817 | 7.876 | 7.800 | 7.869 | 1,243,437 | +0.04(+0.53%) |
Mar 21, 2006 | 7.926 | 7.964 | 7.799 | 7.827 | 2,171,944 | -0.14(-1.72%) |
Mar 20, 2006 | 7.858 | 7.980 | 7.824 | 7.964 | 1,187,556 | +0.12(+1.52%) |
Mar 17, 2006 | 7.802 | 7.872 | 7.764 | 7.845 | 1,376,662 | +0.04(+0.55%) |
Mar 16, 2006 | 7.863 | 7.863 | 7.784 | 7.802 | 1,018,064 | -0.04(-0.46%) |
Mar 15, 2006 | 7.829 | 7.860 | 7.755 | 7.838 | 1,033,607 | +0.00(+0.02%) |
Mar 14, 2006 | 7.746 | 7.845 | 7.726 | 7.836 | 1,007,702 | +0.06(+0.74%) |
Mar 13, 2006 | 7.753 | 7.836 | 7.739 | 7.779 | 1,119,093 | +0.03(+0.33%) |
Mar 10, 2006 | 7.737 | 7.817 | 7.707 | 7.753 | 943,309 | +0.00(+0.05%) |
Mar 09, 2006 | 7.647 | 7.808 | 7.633 | 7.750 | 1,235,295 | +0.11(+1.41%) |
Mar 08, 2006 | 7.620 | 7.719 | 7.588 | 7.642 | 1,468,439 | -0.01(-0.07%) |
Mar 07, 2006 | 7.701 | 7.757 | 7.575 | 7.647 | 3,246,628 | -0.37(-4.65%) |
Mar 06, 2006 | 8.060 | 8.116 | 7.943 | 8.020 | 893,720 | -0.05(-0.65%) |
Mar 03, 2006 | 8.040 | 8.155 | 8.013 | 8.072 | 1,226,043 | +0.03(+0.43%) |
Mar 02, 2006 | 7.998 | 8.076 | 7.928 | 8.038 | 1,582,791 | +0.01(+0.16%) |
Mar 01, 2006 | 7.748 | 8.053 | 7.743 | 8.025 | 2,141,598 | +0.31(+3.99%) |
Feb 28, 2006 | 7.710 | 7.757 | 7.615 | 7.717 | 963,293 | +0.01(+0.09%) |
Feb 27, 2006 | 7.764 | 7.845 | 7.681 | 7.710 | 1,145,738 | -0.05(-0.58%) |
Feb 24, 2006 | 7.638 | 7.755 | 7.608 | 7.755 | 690,551 | +0.11(+1.46%) |
Feb 23, 2006 | 7.698 | 7.710 | 7.609 | 7.644 | 888,909 | -0.09(-1.16%) |
Feb 22, 2006 | 7.710 | 7.744 | 7.665 | 7.734 | 702,393 | +0.06(+0.73%) |
Feb 21, 2006 | 7.701 | 7.717 | 7.618 | 7.678 | 730,889 | -0.02(-0.30%) |
Feb 17, 2006 | 7.764 | 7.777 | 7.699 | 7.701 | 673,158 | -0.05(-0.70%) |
Feb 16, 2006 | 7.683 | 7.757 | 7.651 | 7.755 | 839,319 | +0.09(+1.15%) |
Feb 15, 2006 | 7.602 | 7.705 | 7.597 | 7.667 | 814,155 | +0.06(+0.85%) |
Feb 14, 2006 | 7.584 | 7.644 | 7.530 | 7.602 | 1,674,199 | +0.05(+0.60%) |
Feb 13, 2006 | 7.514 | 7.584 | 7.375 | 7.557 | 1,579,831 | +0.04(+0.58%) |
Feb 10, 2006 | 7.532 | 7.566 | 7.399 | 7.514 | 1,577,240 | -0.03(-0.41%) |
Feb 09, 2006 | 7.498 | 7.714 | 7.498 | 7.545 | 1,845,541 | +0.06(+0.87%) |
Feb 08, 2006 | 7.390 | 7.481 | 7.390 | 7.480 | 1,012,883 | +0.09(+1.27%) |
Feb 07, 2006 | 7.454 | 7.512 | 7.373 | 7.386 | 1,123,534 | -0.07(-0.97%) |
Feb 06, 2006 | 7.386 | 7.478 | 7.361 | 7.458 | 1,088,747 | +0.04(+0.51%) |
Feb 03, 2006 | 7.386 | 7.467 | 7.346 | 7.420 | 2,321,452 | +0.03(+0.46%) |
Feb 02, 2006 | 7.413 | 7.420 | 7.314 | 7.386 | 2,390,655 | -0.03(-0.36%) |
Feb 01, 2006 | 7.377 | 7.429 | 7.260 | 7.413 | 3,475,332 | +0.00(+0.02%) |
Jan 31, 2006 | 7.440 | 7.463 | 7.393 | 7.411 | 2,023,915 | -0.07(-0.96%) |
Jan 30, 2006 | 7.332 | 7.557 | 7.332 | 7.483 | 1,482,872 | +0.15(+2.06%) |
Jan 27, 2006 | 7.568 | 7.566 | 7.285 | 7.332 | 3,066,034 | -0.23(-3.10%) |
Jan 26, 2006 | 7.512 | 7.588 | 7.476 | 7.566 | 2,680,791 | +0.09(+1.20%) |
Jan 25, 2006 | 7.746 | 7.771 | 7.154 | 7.476 | 7,727,813 | -0.34(-4.38%) |
Jan 24, 2006 | 7.656 | 7.845 | 7.651 | 7.818 | 1,181,635 | +0.18(+2.31%) |
Jan 23, 2006 | 7.674 | 7.698 | 7.617 | 7.642 | 680,929 | -0.04(-0.54%) |
Jan 20, 2006 | 7.971 | 7.971 | 7.665 | 7.683 | 914,074 | -0.29(-3.66%) |
Jan 19, 2006 | 7.908 | 8.015 | 7.908 | 7.975 | 615,797 | +0.08(+0.98%) |
Jan 18, 2006 | 7.845 | 7.937 | 7.809 | 7.898 | 371,180 | +0.02(+0.21%) |
Jan 17, 2006 | 7.980 | 7.980 | 7.867 | 7.881 | 375,621 | -0.13(-1.57%) |
Jan 13, 2006 | 7.899 | 8.029 | 7.856 | 8.007 | 529,570 | +0.12(+1.58%) |
Jan 12, 2006 | 7.995 | 8.071 | 7.878 | 7.883 | 1,098,739 | -0.11(-1.40%) |
Jan 11, 2006 | 8.103 | 8.119 | 7.939 | 7.995 | 1,491,014 | -0.10(-1.22%) |
Jan 10, 2006 | 8.179 | 8.179 | 8.071 | 8.094 | 697,582 | -0.08(-1.04%) |
Jan 09, 2006 | 8.013 | 8.179 | 8.000 | 8.179 | 1,671,608 | +0.15(+1.91%) |
Jan 06, 2006 | 7.908 | 8.040 | 7.867 | 8.025 | 1,209,760 | +0.15(+1.85%) |
Jan 05, 2006 | 7.746 | 7.885 | 7.746 | 7.880 | 1,263,050 | +0.14(+1.79%) |
Jan 04, 2006 | 7.674 | 7.746 | 7.662 | 7.741 | 639,111 | +0.08(+1.06%) |