Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 7.907 | 7.999 | 7.855 | 7.943 | 982,818 | +0.03(+0.34%) |
Mar 30, 2006 | 7.947 | 8.004 | 7.886 | 7.916 | 1,281,318 | -0.03(-0.39%) |
Mar 29, 2006 | 8.016 | 8.016 | 7.821 | 7.947 | 1,556,353 | -0.01(-0.15%) |
Mar 28, 2006 | 8.001 | 8.011 | 7.927 | 7.959 | 3,105,783 | +0.13(+1.68%) |
Mar 27, 2006 | 7.790 | 7.946 | 7.779 | 7.828 | 1,156,302 | +0.04(+0.48%) |
Mar 24, 2006 | 7.767 | 7.824 | 7.767 | 7.790 | 230,414 | +0.00(+0.02%) |
Mar 23, 2006 | 7.755 | 7.867 | 7.755 | 7.789 | 862,033 | +0.03(+0.45%) |
Mar 22, 2006 | 7.857 | 7.913 | 7.718 | 7.754 | 1,737,915 | -0.11(-1.42%) |
Mar 21, 2006 | 7.916 | 7.946 | 7.792 | 7.866 | 1,047,442 | -0.10(-1.27%) |
Mar 20, 2006 | 8.022 | 8.056 | 7.933 | 7.967 | 1,840,236 | +0.03(+0.42%) |
Mar 17, 2006 | 8.054 | 8.133 | 7.906 | 7.934 | 3,739,711 | +0.02(+0.26%) |
Mar 16, 2006 | 7.884 | 8.043 | 7.868 | 7.913 | 2,487,242 | +0.12(+1.59%) |
Mar 15, 2006 | 7.452 | 8.007 | 7.422 | 7.789 | 7,248,624 | +0.47(+6.47%) |
Mar 14, 2006 | 7.314 | 7.335 | 7.250 | 7.316 | 1,071,291 | -0.00(-0.06%) |
Mar 13, 2006 | 7.374 | 7.440 | 7.279 | 7.321 | 595,845 | -0.05(-0.61%) |
Mar 10, 2006 | 7.270 | 7.411 | 7.262 | 7.366 | 1,788,691 | +0.10(+1.43%) |
Mar 09, 2006 | 7.175 | 7.271 | 7.175 | 7.262 | 1,527,504 | +0.09(+1.21%) |
Mar 08, 2006 | 7.214 | 7.221 | 7.126 | 7.175 | 1,978,331 | -0.04(-0.54%) |
Mar 07, 2006 | 7.366 | 7.367 | 7.107 | 7.214 | 1,634,825 | -0.18(-2.39%) |
Mar 06, 2006 | 7.548 | 7.630 | 7.387 | 7.391 | 1,024,747 | -0.13(-1.71%) |
Mar 03, 2006 | 7.572 | 7.600 | 7.509 | 7.519 | 730,863 | -0.05(-0.70%) |
Mar 02, 2006 | 7.584 | 7.643 | 7.562 | 7.572 | 865,880 | -0.01(-0.16%) |
Mar 01, 2006 | 7.582 | 7.584 | 7.465 | 7.584 | 650,083 | +0.05(+0.61%) |
Feb 28, 2006 | 7.462 | 7.591 | 7.280 | 7.538 | 2,091,038 | +0.08(+1.02%) |
Feb 27, 2006 | 7.192 | 7.581 | 7.192 | 7.462 | 1,427,491 | +0.26(+3.55%) |
Feb 24, 2006 | 7.149 | 7.259 | 7.144 | 7.206 | 1,757,918 | +0.09(+1.32%) |
Feb 23, 2006 | 7.016 | 7.166 | 7.015 | 7.113 | 867,803 | +0.05(+0.74%) |
Feb 22, 2006 | 6.965 | 7.105 | 6.941 | 7.061 | 1,290,165 | +0.12(+1.68%) |
Feb 21, 2006 | 6.981 | 7.006 | 6.942 | 6.944 | 703,551 | -0.04(-0.53%) |
Feb 17, 2006 | 7.085 | 7.085 | 6.945 | 6.981 | 884,344 | +0.04(+0.52%) |
Feb 16, 2006 | 6.848 | 6.951 | 6.846 | 6.945 | 863,572 | +0.12(+1.73%) |
Feb 15, 2006 | 6.829 | 6.889 | 6.802 | 6.827 | 949,352 | +0.01(+0.15%) |
Feb 14, 2006 | 6.820 | 6.849 | 6.796 | 6.816 | 1,558,277 | +0.01(+0.15%) |
Feb 13, 2006 | 6.913 | 6.932 | 6.790 | 6.806 | 1,920,631 | -0.11(-1.55%) |
Feb 10, 2006 | 6.926 | 6.937 | 6.884 | 6.913 | 1,091,294 | +0.00(+0.00%) |
Feb 09, 2006 | 6.759 | 6.916 | 6.759 | 6.913 | 1,059,751 | +0.12(+1.81%) |
Feb 08, 2006 | 6.802 | 6.814 | 6.743 | 6.790 | 1,185,921 | +0.03(+0.40%) |
Feb 07, 2006 | 6.781 | 6.828 | 6.738 | 6.763 | 1,133,991 | +0.00(+0.06%) |
Feb 06, 2006 | 6.661 | 6.786 | 6.653 | 6.759 | 1,429,799 | +0.12(+1.76%) |
Feb 03, 2006 | 6.625 | 6.648 | 6.505 | 6.642 | 915,886 | -0.02(-0.35%) |
Feb 02, 2006 | 6.746 | 6.780 | 6.664 | 6.666 | 985,511 | -0.08(-1.19%) |
Feb 01, 2006 | 6.766 | 6.854 | 6.731 | 6.746 | 1,863,316 | -0.04(-0.63%) |
Jan 31, 2006 | 6.889 | 6.889 | 6.755 | 6.789 | 1,651,366 | -0.11(-1.60%) |
Jan 30, 2006 | 6.976 | 6.981 | 6.896 | 6.899 | 931,273 | -0.06(-0.81%) |
Jan 27, 2006 | 6.876 | 7.106 | 6.876 | 6.955 | 2,069,496 | +0.20(+2.91%) |
Jan 26, 2006 | 6.629 | 6.763 | 6.620 | 6.758 | 1,216,694 | +0.13(+1.95%) |
Jan 25, 2006 | 6.590 | 6.672 | 6.590 | 6.629 | 623,926 | +0.05(+0.68%) |
Jan 24, 2006 | 6.565 | 6.610 | 6.543 | 6.584 | 1,131,683 | +0.03(+0.44%) |
Jan 23, 2006 | 6.486 | 6.594 | 6.486 | 6.556 | 1,053,597 | +0.03(+0.53%) |
Jan 20, 2006 | 6.629 | 6.672 | 6.512 | 6.521 | 714,322 | -0.11(-1.65%) |
Jan 19, 2006 | 6.577 | 6.681 | 6.577 | 6.630 | 841,646 | +0.05(+0.80%) |
Jan 18, 2006 | 6.586 | 6.603 | 6.501 | 6.577 | 1,427,106 | -0.08(-1.16%) |
Jan 17, 2006 | 6.797 | 6.797 | 6.611 | 6.654 | 1,209,386 | -0.14(-2.10%) |
Jan 13, 2006 | 6.802 | 6.807 | 6.770 | 6.797 | 1,215,156 | -0.01(-0.19%) |
Jan 12, 2006 | 6.815 | 6.898 | 6.760 | 6.810 | 708,552 | +0.01(+0.19%) |
Jan 11, 2006 | 6.672 | 6.802 | 6.672 | 6.797 | 845,877 | +0.16(+2.46%) |
Jan 10, 2006 | 6.629 | 6.677 | 6.612 | 6.634 | 493,140 | -0.04(-0.57%) |
Jan 09, 2006 | 6.599 | 6.697 | 6.582 | 6.672 | 412,360 | +0.01(+0.17%) |
Jan 06, 2006 | 6.638 | 6.685 | 6.622 | 6.661 | 396,974 | +0.03(+0.48%) |
Jan 05, 2006 | 6.690 | 6.720 | 6.558 | 6.629 | 964,739 | -0.06(-0.91%) |
Jan 04, 2006 | 6.521 | 6.694 | 6.521 | 6.690 | 2,114,502 | +0.23(+3.54%) |