Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 7.304 | 7.341 | 7.283 | 7.336 | 16,554 | +0.03(+0.43%) |
Mar 30, 2006 | 7.200 | 7.304 | 7.200 | 7.304 | 28,556 | +0.08(+1.10%) |
Mar 29, 2006 | 7.031 | 7.280 | 7.031 | 7.225 | 35,178 | +0.22(+3.10%) |
Mar 28, 2006 | 6.964 | 7.043 | 6.964 | 7.007 | 14,899 | +0.00(+0.00%) |
Mar 27, 2006 | 6.971 | 7.007 | 6.923 | 7.007 | 14,071 | -0.00(-0.03%) |
Mar 24, 2006 | 6.869 | 7.031 | 6.869 | 7.010 | 10,760 | +0.14(+2.11%) |
Mar 23, 2006 | 6.923 | 6.947 | 6.865 | 6.865 | 50,077 | -0.08(-1.18%) |
Mar 22, 2006 | 6.920 | 6.947 | 6.886 | 6.947 | 9,104 | +0.06(+0.88%) |
Mar 21, 2006 | 7.060 | 7.068 | 6.886 | 6.886 | 103,051 | -0.17(-2.40%) |
Mar 20, 2006 | 7.152 | 7.152 | 7.007 | 7.056 | 69,942 | -0.13(-1.85%) |
Mar 17, 2006 | 7.524 | 7.524 | 7.188 | 7.188 | 184,996 | -0.34(-4.46%) |
Mar 16, 2006 | 7.406 | 7.527 | 7.406 | 7.524 | 14,899 | +0.09(+1.24%) |
Mar 15, 2006 | 7.370 | 7.432 | 7.370 | 7.432 | 9,518 | +0.08(+1.05%) |
Mar 14, 2006 | 7.036 | 7.355 | 7.031 | 7.355 | 54,215 | +0.28(+3.89%) |
Mar 13, 2006 | 7.017 | 7.104 | 7.017 | 7.080 | 30,625 | +0.06(+0.90%) |
Mar 10, 2006 | 7.007 | 7.043 | 7.007 | 7.017 | 10,760 | +0.01(+0.10%) |
Mar 09, 2006 | 7.025 | 7.025 | 7.007 | 7.010 | 26,073 | -0.00(-0.07%) |
Mar 08, 2006 | 7.007 | 7.022 | 7.007 | 7.014 | 17,796 | -0.02(-0.24%) |
Mar 07, 2006 | 7.138 | 7.138 | 7.031 | 7.031 | 14,071 | -0.05(-0.68%) |
Mar 06, 2006 | 7.128 | 7.128 | 7.072 | 7.080 | 13,243 | -0.06(-0.85%) |
Mar 03, 2006 | 7.104 | 7.164 | 7.043 | 7.140 | 45,110 | +0.07(+1.06%) |
Mar 02, 2006 | 7.012 | 7.072 | 7.007 | 7.065 | 65,390 | +0.05(+0.69%) |
Mar 01, 2006 | 7.017 | 7.048 | 7.010 | 7.017 | 34,350 | -0.01(-0.21%) |
Feb 28, 2006 | 7.012 | 7.039 | 7.007 | 7.031 | 67,459 | +0.02(+0.28%) |
Feb 27, 2006 | 7.027 | 7.036 | 7.010 | 7.012 | 33,522 | -0.03(-0.48%) |
Feb 24, 2006 | 7.007 | 7.046 | 6.983 | 7.046 | 67,045 | +0.03(+0.48%) |
Feb 23, 2006 | 7.043 | 7.043 | 7.007 | 7.012 | 61,251 | -0.06(-0.79%) |
Feb 22, 2006 | 7.128 | 7.128 | 7.000 | 7.068 | 92,291 | -0.08(-1.08%) |
Feb 21, 2006 | 7.358 | 7.358 | 7.128 | 7.145 | 14,899 | -0.24(-3.21%) |
Feb 17, 2006 | 7.515 | 7.515 | 7.382 | 7.382 | 22,348 | -0.11(-1.45%) |
Feb 16, 2006 | 7.428 | 7.490 | 7.384 | 7.490 | 5,794 | +0.07(+0.98%) |
Feb 15, 2006 | 7.413 | 7.432 | 7.314 | 7.418 | 10,760 | +0.02(+0.23%) |
Feb 14, 2006 | 7.437 | 7.471 | 7.401 | 7.401 | 14,485 | -0.02(-0.23%) |
Feb 13, 2006 | 7.703 | 7.720 | 7.418 | 7.418 | 26,487 | -0.29(-3.76%) |
Feb 10, 2006 | 7.783 | 7.788 | 7.563 | 7.708 | 21,934 | -0.07(-0.96%) |
Feb 09, 2006 | 7.860 | 8.010 | 7.780 | 7.783 | 38,902 | -0.05(-0.59%) |
Feb 08, 2006 | 7.133 | 7.899 | 7.133 | 7.829 | 110,087 | +0.68(+9.57%) |
Feb 07, 2006 | 7.188 | 7.285 | 7.145 | 7.145 | 19,865 | -0.08(-1.10%) |
Feb 06, 2006 | 7.370 | 7.387 | 7.027 | 7.225 | 91,877 | -0.14(-1.90%) |
Feb 03, 2006 | 7.425 | 7.432 | 7.333 | 7.365 | 17,796 | -0.00(-0.07%) |
Feb 02, 2006 | 7.503 | 7.503 | 7.341 | 7.370 | 22,348 | -0.15(-1.99%) |
Feb 01, 2006 | 7.563 | 7.587 | 7.515 | 7.519 | 9,104 | -0.07(-0.89%) |
Jan 31, 2006 | 7.599 | 7.626 | 7.556 | 7.587 | 13,243 | +0.00(+0.00%) |
Jan 30, 2006 | 7.548 | 7.606 | 7.539 | 7.587 | 15,312 | +0.06(+0.84%) |
Jan 27, 2006 | 7.507 | 7.539 | 7.471 | 7.524 | 18,623 | +0.03(+0.42%) |
Jan 26, 2006 | 7.370 | 7.493 | 7.370 | 7.493 | 20,279 | +0.13(+1.74%) |
Jan 25, 2006 | 7.333 | 7.370 | 7.331 | 7.365 | 10,760 | +0.04(+0.59%) |
Jan 24, 2006 | 7.196 | 7.345 | 7.196 | 7.321 | 24,417 | +0.12(+1.61%) |
Jan 23, 2006 | 7.176 | 7.237 | 7.176 | 7.205 | 27,728 | +0.07(+0.91%) |
Jan 20, 2006 | 7.321 | 7.333 | 7.140 | 7.140 | 23,590 | -0.16(-2.15%) |
Jan 19, 2006 | 7.273 | 7.297 | 7.239 | 7.297 | 17,796 | +0.04(+0.50%) |
Jan 18, 2006 | 7.210 | 7.290 | 7.210 | 7.261 | 27,728 | +0.04(+0.54%) |
Jan 17, 2006 | 7.140 | 7.227 | 7.140 | 7.222 | 19,865 | +0.05(+0.64%) |
Jan 13, 2006 | 7.031 | 7.176 | 7.027 | 7.176 | 22,348 | +0.13(+1.78%) |
Jan 12, 2006 | 7.273 | 7.309 | 7.036 | 7.051 | 65,390 | -0.24(-3.25%) |
Jan 11, 2006 | 7.432 | 7.432 | 7.254 | 7.287 | 29,384 | -0.14(-1.95%) |
Jan 10, 2006 | 7.396 | 7.432 | 7.394 | 7.432 | 9,518 | +0.02(+0.23%) |
Jan 09, 2006 | 7.379 | 7.418 | 7.379 | 7.416 | 28,142 | +0.04(+0.49%) |
Jan 06, 2006 | 7.222 | 7.382 | 7.222 | 7.379 | 24,003 | +0.18(+2.52%) |
Jan 05, 2006 | 7.222 | 7.237 | 7.155 | 7.198 | 14,899 | -0.03(-0.40%) |
Jan 04, 2006 | 6.971 | 7.229 | 6.971 | 7.227 | 31,039 | +0.26(+3.67%) |