Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 7.620 | 7.628 | 7.494 | 7.512 | 1,798,835 | -0.11(-1.47%) |
Mar 30, 2006 | 7.610 | 7.628 | 7.571 | 7.624 | 858,624 | +0.01(+0.19%) |
Mar 29, 2006 | 7.569 | 7.650 | 7.551 | 7.610 | 1,181,530 | +0.06(+0.75%) |
Mar 28, 2006 | 7.575 | 7.603 | 7.528 | 7.553 | 876,317 | -0.02(-0.30%) |
Mar 27, 2006 | 7.632 | 7.665 | 7.561 | 7.575 | 693,485 | -0.06(-0.75%) |
Mar 24, 2006 | 7.603 | 7.632 | 7.569 | 7.632 | 505,246 | +0.03(+0.40%) |
Mar 23, 2006 | 7.569 | 7.628 | 7.559 | 7.601 | 817,339 | +0.01(+0.16%) |
Mar 22, 2006 | 7.514 | 7.608 | 7.473 | 7.589 | 1,123,534 | +0.09(+1.22%) |
Mar 21, 2006 | 7.488 | 7.565 | 7.459 | 7.498 | 1,021,305 | -0.00(-0.05%) |
Mar 20, 2006 | 7.508 | 7.579 | 7.463 | 7.502 | 888,113 | -0.03(-0.43%) |
Mar 17, 2006 | 7.528 | 7.563 | 7.508 | 7.534 | 1,494,606 | +0.00(+0.03%) |
Mar 16, 2006 | 7.457 | 7.559 | 7.437 | 7.532 | 2,179,736 | +0.11(+1.42%) |
Mar 15, 2006 | 7.380 | 7.441 | 7.370 | 7.426 | 1,067,997 | +0.05(+0.72%) |
Mar 14, 2006 | 7.357 | 7.384 | 7.304 | 7.374 | 1,309,807 | +0.02(+0.25%) |
Mar 13, 2006 | 7.398 | 7.426 | 7.349 | 7.355 | 1,369,277 | -0.04(-0.50%) |
Mar 10, 2006 | 7.355 | 7.426 | 7.327 | 7.392 | 1,257,218 | +0.06(+0.83%) |
Mar 09, 2006 | 7.215 | 7.384 | 7.182 | 7.331 | 2,619,615 | +0.19(+2.68%) |
Mar 08, 2006 | 7.101 | 7.186 | 7.079 | 7.140 | 760,327 | +0.02(+0.23%) |
Mar 07, 2006 | 7.107 | 7.158 | 7.077 | 7.123 | 1,021,305 | +0.01(+0.17%) |
Mar 06, 2006 | 7.154 | 7.154 | 7.081 | 7.111 | 1,066,522 | +0.03(+0.37%) |
Mar 03, 2006 | 7.131 | 7.166 | 7.079 | 7.085 | 810,458 | -0.05(-0.66%) |
Mar 02, 2006 | 7.009 | 7.158 | 6.997 | 7.131 | 1,279,335 | +0.09(+1.27%) |
Mar 01, 2006 | 7.062 | 7.111 | 7.020 | 7.042 | 2,316,860 | +0.02(+0.23%) |
Feb 28, 2006 | 7.034 | 7.074 | 6.971 | 7.026 | 1,861,745 | -0.01(-0.12%) |
Feb 27, 2006 | 7.170 | 7.170 | 7.020 | 7.034 | 2,849,139 | -0.12(-1.71%) |
Feb 24, 2006 | 7.034 | 7.156 | 7.020 | 7.156 | 1,682,844 | +0.12(+1.74%) |
Feb 23, 2006 | 7.097 | 7.133 | 7.018 | 7.034 | 1,342,737 | -0.09(-1.23%) |
Feb 22, 2006 | 7.080 | 7.129 | 7.068 | 7.121 | 1,060,133 | +0.04(+0.60%) |
Feb 21, 2006 | 7.050 | 7.079 | 6.987 | 7.079 | 2,651,562 | +0.02(+0.26%) |
Feb 17, 2006 | 6.993 | 7.060 | 6.971 | 7.060 | 1,852,898 | +0.08(+1.14%) |
Feb 16, 2006 | 6.818 | 6.993 | 6.796 | 6.981 | 2,281,473 | +0.19(+2.76%) |
Feb 15, 2006 | 6.775 | 6.836 | 6.749 | 6.794 | 2,482,491 | +0.05(+0.69%) |
Feb 14, 2006 | 6.763 | 6.814 | 6.745 | 6.747 | 1,246,406 | -0.01(-0.15%) |
Feb 13, 2006 | 6.765 | 6.804 | 6.739 | 6.757 | 714,127 | -0.03(-0.39%) |
Feb 10, 2006 | 6.755 | 6.828 | 6.722 | 6.784 | 1,259,676 | +0.01(+0.18%) |
Feb 09, 2006 | 6.814 | 6.855 | 6.765 | 6.771 | 1,170,225 | -0.03(-0.42%) |
Feb 08, 2006 | 6.920 | 6.958 | 6.727 | 6.800 | 3,225,125 | +0.02(+0.36%) |
Feb 07, 2006 | 7.178 | 7.178 | 6.704 | 6.775 | 6,426,658 | -0.59(-7.96%) |
Feb 06, 2006 | 7.355 | 7.406 | 7.325 | 7.361 | 1,043,914 | +0.01(+0.19%) |
Feb 03, 2006 | 7.365 | 7.469 | 7.335 | 7.347 | 1,120,094 | -0.02(-0.22%) |
Feb 02, 2006 | 7.398 | 7.433 | 7.361 | 7.363 | 1,204,629 | -0.04(-0.60%) |
Feb 01, 2006 | 7.481 | 7.481 | 7.361 | 7.408 | 2,856,019 | -0.08(-1.06%) |
Jan 31, 2006 | 7.152 | 7.565 | 7.152 | 7.488 | 4,828,349 | +0.45(+6.33%) |
Jan 30, 2006 | 7.101 | 7.111 | 7.013 | 7.042 | 1,002,629 | -0.08(-1.09%) |
Jan 27, 2006 | 7.121 | 7.192 | 7.101 | 7.119 | 1,793,429 | +0.01(+0.11%) |
Jan 26, 2006 | 7.050 | 7.121 | 7.026 | 7.111 | 2,279,016 | +0.10(+1.45%) |
Jan 25, 2006 | 6.926 | 7.042 | 6.899 | 7.009 | 2,249,527 | +0.09(+1.32%) |
Jan 24, 2006 | 6.922 | 6.942 | 6.857 | 6.918 | 1,346,177 | +0.04(+0.53%) |
Jan 23, 2006 | 6.826 | 6.938 | 6.765 | 6.881 | 1,178,581 | +0.05(+0.80%) |
Jan 20, 2006 | 6.912 | 6.926 | 6.826 | 6.826 | 1,174,649 | -0.11(-1.53%) |
Jan 19, 2006 | 6.755 | 6.936 | 6.755 | 6.932 | 1,441,525 | +0.22(+3.21%) |
Jan 18, 2006 | 6.666 | 6.735 | 6.666 | 6.716 | 827,169 | +0.01(+0.15%) |
Jan 17, 2006 | 6.704 | 6.735 | 6.653 | 6.706 | 789,816 | -0.04(-0.60%) |
Jan 13, 2006 | 6.735 | 6.830 | 6.720 | 6.747 | 735,753 | +0.03(+0.39%) |
Jan 12, 2006 | 6.806 | 6.806 | 6.704 | 6.720 | 981,495 | -0.10(-1.40%) |
Jan 11, 2006 | 6.781 | 6.830 | 6.767 | 6.816 | 871,403 | +0.02(+0.36%) |
Jan 10, 2006 | 6.745 | 6.798 | 6.714 | 6.792 | 1,457,744 | +0.04(+0.66%) |
Jan 09, 2006 | 6.735 | 6.767 | 6.722 | 6.747 | 862,556 | -0.02(-0.27%) |
Jan 06, 2006 | 6.781 | 6.804 | 6.739 | 6.765 | 827,660 | -0.01(-0.21%) |
Jan 05, 2006 | 6.832 | 6.847 | 6.773 | 6.779 | 895,977 | -0.07(-0.95%) |
Jan 04, 2006 | 6.832 | 6.879 | 6.810 | 6.845 | 1,037,033 | +0.03(+0.39%) |