Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 8.397 | 8.546 | 8.397 | 8.546 | 22,840 | +0.18(+2.20%) |
Mar 30, 2006 | 8.333 | 8.363 | 8.316 | 8.363 | 5,242 | +0.05(+0.57%) |
Mar 29, 2006 | 8.311 | 8.341 | 8.294 | 8.316 | 26,023 | +0.00(+0.05%) |
Mar 28, 2006 | 8.337 | 8.337 | 8.311 | 8.311 | 13,666 | -0.02(-0.26%) |
Mar 27, 2006 | 8.324 | 8.341 | 8.324 | 8.333 | 14,041 | +0.02(+0.21%) |
Mar 24, 2006 | 8.307 | 8.418 | 8.307 | 8.316 | 19,096 | +0.03(+0.31%) |
Mar 23, 2006 | 8.145 | 8.290 | 8.145 | 8.290 | 8,424 | +0.18(+2.16%) |
Mar 22, 2006 | 8.162 | 8.183 | 8.115 | 8.115 | 25,086 | -0.05(-0.58%) |
Mar 21, 2006 | 8.183 | 8.183 | 8.162 | 8.162 | 22,091 | -0.03(-0.42%) |
Mar 20, 2006 | 8.290 | 8.290 | 8.187 | 8.196 | 18,159 | -0.09(-1.13%) |
Mar 17, 2006 | 8.290 | 8.290 | 8.290 | 8.290 | 2,433 | +0.02(+0.26%) |
Mar 16, 2006 | 8.290 | 8.290 | 8.269 | 8.269 | 18,721 | +0.00(+0.00%) |
Mar 15, 2006 | 8.209 | 8.269 | 8.209 | 8.269 | 16,662 | +0.06(+0.73%) |
Mar 14, 2006 | 8.187 | 8.222 | 8.187 | 8.209 | 8,050 | +0.04(+0.52%) |
Mar 13, 2006 | 8.119 | 8.200 | 8.119 | 8.166 | 18,159 | +0.02(+0.21%) |
Mar 10, 2006 | 8.085 | 8.166 | 8.085 | 8.149 | 8,986 | +0.03(+0.42%) |
Mar 09, 2006 | 8.034 | 8.115 | 8.034 | 8.115 | 7,863 | +0.03(+0.37%) |
Mar 08, 2006 | 8.076 | 8.119 | 8.034 | 8.085 | 17,785 | +0.01(+0.11%) |
Mar 07, 2006 | 8.072 | 8.076 | 8.072 | 8.076 | 936 | +0.01(+0.11%) |
Mar 06, 2006 | 8.042 | 8.068 | 8.042 | 8.068 | 4,118 | +0.05(+0.59%) |
Mar 03, 2006 | 7.884 | 8.068 | 7.884 | 8.021 | 27,146 | -0.05(-0.58%) |
Mar 02, 2006 | 8.051 | 8.110 | 8.034 | 8.068 | 10,109 | +0.03(+0.43%) |
Mar 01, 2006 | 8.055 | 8.119 | 8.034 | 8.034 | 17,972 | +0.02(+0.21%) |
Feb 28, 2006 | 7.905 | 8.081 | 7.905 | 8.016 | 60,470 | +0.11(+1.41%) |
Feb 27, 2006 | 8.034 | 8.038 | 7.905 | 7.905 | 12,917 | -0.13(-1.60%) |
Feb 24, 2006 | 8.102 | 8.162 | 8.034 | 8.034 | 17,598 | -0.05(-0.63%) |
Feb 23, 2006 | 7.948 | 8.098 | 7.948 | 8.085 | 13,105 | +0.18(+2.27%) |
Feb 22, 2006 | 7.918 | 7.918 | 7.880 | 7.905 | 5,990 | -0.06(-0.75%) |
Feb 21, 2006 | 7.948 | 8.012 | 7.910 | 7.965 | 7,863 | +0.04(+0.48%) |
Feb 17, 2006 | 7.820 | 7.927 | 7.777 | 7.927 | 5,242 | +0.15(+1.92%) |
Feb 16, 2006 | 7.888 | 7.922 | 7.777 | 7.777 | 14,415 | -0.11(-1.41%) |
Feb 15, 2006 | 7.888 | 7.910 | 7.884 | 7.888 | 10,484 | +0.02(+0.27%) |
Feb 14, 2006 | 7.798 | 7.867 | 7.781 | 7.867 | 4,493 | +0.11(+1.43%) |
Feb 13, 2006 | 7.756 | 7.756 | 7.756 | 7.756 | 187 | -0.02(-0.27%) |
Feb 10, 2006 | 7.756 | 7.777 | 7.756 | 7.777 | 1,497 | -0.02(-0.27%) |
Feb 09, 2006 | 7.610 | 7.798 | 7.610 | 7.798 | 22,465 | +0.21(+2.82%) |
Feb 08, 2006 | 7.499 | 7.585 | 7.499 | 7.585 | 1,123 | +0.03(+0.34%) |
Feb 07, 2006 | 7.585 | 7.585 | 7.521 | 7.559 | 748 | +0.02(+0.23%) |
Feb 06, 2006 | 7.499 | 7.542 | 7.487 | 7.542 | 1,684 | +0.02(+0.28%) |
Feb 03, 2006 | 7.478 | 7.537 | 7.478 | 7.521 | 4,118 | +0.04(+0.56%) |
Feb 02, 2006 | 7.504 | 7.504 | 7.478 | 7.479 | 3,182 | -0.00(-0.04%) |
Feb 01, 2006 | 7.508 | 7.508 | 7.482 | 7.482 | 5,242 | -0.05(-0.62%) |
Jan 31, 2006 | 7.563 | 7.563 | 7.529 | 7.529 | 3,369 | -0.08(-1.01%) |
Jan 30, 2006 | 7.623 | 7.649 | 7.606 | 7.606 | 12,356 | +0.00(+0.00%) |
Jan 27, 2006 | 7.563 | 7.623 | 7.563 | 7.606 | 6,552 | -0.02(-0.28%) |
Jan 26, 2006 | 7.589 | 7.649 | 7.585 | 7.628 | 3,931 | +0.04(+0.56%) |
Jan 25, 2006 | 7.589 | 7.589 | 7.585 | 7.585 | 1,684 | -0.00(-0.06%) |
Jan 24, 2006 | 7.589 | 7.589 | 7.585 | 7.589 | 1,497 | +0.00(+0.06%) |
Jan 23, 2006 | 7.542 | 7.585 | 7.521 | 7.585 | 11,420 | +0.06(+0.85%) |
Jan 20, 2006 | 7.521 | 7.521 | 7.521 | 7.521 | 374 | -0.02(-0.28%) |
Jan 19, 2006 | 7.563 | 7.563 | 7.521 | 7.542 | 24,899 | +0.00(+0.00%) |
Jan 18, 2006 | 7.542 | 7.542 | 7.542 | 7.542 | 8,237 | +0.04(+0.57%) |
Jan 17, 2006 | 7.435 | 7.499 | 7.435 | 7.499 | 8,986 | +0.06(+0.86%) |
Jan 13, 2006 | 7.435 | 7.435 | 7.414 | 7.435 | 5,054 | -0.01(-0.17%) |
Jan 12, 2006 | 7.452 | 7.452 | 7.448 | 7.448 | 5,054 | -0.03(-0.34%) |
Jan 11, 2006 | 7.457 | 7.478 | 7.457 | 7.474 | 8,424 | +0.04(+0.52%) |
Jan 10, 2006 | 7.393 | 7.435 | 7.393 | 7.435 | 5,990 | +0.01(+0.11%) |
Jan 09, 2006 | 7.487 | 7.538 | 7.371 | 7.427 | 19,283 | -0.06(-0.80%) |
Jan 06, 2006 | 7.499 | 7.512 | 7.482 | 7.487 | 3,744 | -0.01(-0.17%) |
Jan 05, 2006 | 7.521 | 7.521 | 7.482 | 7.499 | 7,488 | -0.04(-0.57%) |
Jan 04, 2006 | 7.563 | 7.563 | 7.511 | 7.542 | 7,114 | +0.02(+0.28%) |