Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 7.699 | 7.699 | 7.441 | 7.501 | 573,453 | -0.23(-2.99%) |
Mar 30, 2006 | 7.582 | 7.740 | 7.582 | 7.733 | 869,417 | +0.21(+2.73%) |
Mar 29, 2006 | 7.486 | 7.587 | 7.486 | 7.527 | 344,842 | +0.02(+0.24%) |
Mar 28, 2006 | 7.483 | 7.548 | 7.483 | 7.509 | 242,082 | -0.02(-0.24%) |
Mar 27, 2006 | 7.618 | 7.618 | 7.493 | 7.527 | 830,161 | -0.15(-1.93%) |
Mar 24, 2006 | 7.670 | 7.769 | 7.652 | 7.675 | 309,434 | +0.01(+0.07%) |
Mar 23, 2006 | 7.665 | 7.740 | 7.582 | 7.670 | 265,559 | -0.01(-0.07%) |
Mar 22, 2006 | 7.657 | 7.699 | 7.566 | 7.675 | 296,733 | -0.01(-0.07%) |
Mar 21, 2006 | 7.745 | 7.745 | 7.662 | 7.681 | 512,644 | -0.08(-1.00%) |
Mar 20, 2006 | 7.821 | 7.901 | 7.751 | 7.758 | 236,309 | -0.09(-1.16%) |
Mar 17, 2006 | 8.086 | 8.086 | 7.839 | 7.849 | 399,878 | -0.24(-2.92%) |
Mar 16, 2006 | 7.966 | 8.086 | 7.946 | 8.086 | 294,039 | +0.14(+1.70%) |
Mar 15, 2006 | 7.956 | 7.977 | 7.875 | 7.951 | 235,924 | +0.00(+0.00%) |
Mar 14, 2006 | 7.834 | 7.977 | 7.834 | 7.951 | 632,338 | +0.10(+1.29%) |
Mar 13, 2006 | 7.844 | 7.870 | 7.787 | 7.849 | 168,572 | +0.01(+0.07%) |
Mar 10, 2006 | 7.821 | 7.904 | 7.764 | 7.844 | 242,467 | +0.02(+0.20%) |
Mar 09, 2006 | 7.873 | 7.922 | 7.818 | 7.829 | 295,963 | -0.05(-0.63%) |
Mar 08, 2006 | 7.878 | 7.891 | 7.826 | 7.878 | 663,898 | -0.05(-0.66%) |
Mar 07, 2006 | 7.920 | 7.977 | 7.860 | 7.930 | 1,095,720 | -0.07(-0.84%) |
Mar 06, 2006 | 8.120 | 8.120 | 7.943 | 7.998 | 552,286 | -0.10(-1.19%) |
Mar 03, 2006 | 7.977 | 8.099 | 7.956 | 8.094 | 450,296 | +0.09(+1.10%) |
Mar 02, 2006 | 8.153 | 8.153 | 7.974 | 8.005 | 806,684 | -0.09(-1.15%) |
Mar 01, 2006 | 8.166 | 8.174 | 8.070 | 8.099 | 796,677 | -0.09(-1.11%) |
Feb 28, 2006 | 8.190 | 8.203 | 8.143 | 8.190 | 630,414 | +0.00(+0.00%) |
Feb 27, 2006 | 8.140 | 8.216 | 8.135 | 8.190 | 149,328 | +0.02(+0.29%) |
Feb 24, 2006 | 8.174 | 8.208 | 8.140 | 8.166 | 357,157 | -0.02(-0.19%) |
Feb 23, 2006 | 8.218 | 8.252 | 8.078 | 8.182 | 311,358 | -0.05(-0.66%) |
Feb 22, 2006 | 8.200 | 8.260 | 8.174 | 8.237 | 238,233 | +0.03(+0.41%) |
Feb 21, 2006 | 8.075 | 8.203 | 8.057 | 8.203 | 712,006 | +0.11(+1.32%) |
Feb 17, 2006 | 8.055 | 8.125 | 7.998 | 8.096 | 1,145,753 | +0.10(+1.27%) |
Feb 16, 2006 | 7.816 | 8.005 | 7.798 | 7.995 | 965,249 | +0.04(+0.46%) |
Feb 15, 2006 | 8.104 | 8.104 | 7.868 | 7.959 | 1,708,046 | -0.14(-1.73%) |
Feb 14, 2006 | 8.016 | 8.130 | 8.011 | 8.099 | 529,194 | +0.08(+0.97%) |
Feb 13, 2006 | 8.104 | 8.122 | 7.964 | 8.021 | 690,069 | -0.13(-1.56%) |
Feb 10, 2006 | 8.276 | 8.276 | 8.117 | 8.148 | 633,878 | -0.13(-1.54%) |
Feb 09, 2006 | 8.268 | 8.390 | 8.263 | 8.276 | 413,733 | +0.06(+0.76%) |
Feb 08, 2006 | 8.231 | 8.255 | 8.143 | 8.213 | 666,592 | -0.04(-0.44%) |
Feb 07, 2006 | 8.252 | 8.257 | 8.151 | 8.250 | 594,621 | -0.01(-0.06%) |
Feb 06, 2006 | 8.242 | 8.270 | 8.179 | 8.255 | 355,618 | +0.03(+0.35%) |
Feb 03, 2006 | 8.166 | 8.239 | 8.065 | 8.226 | 433,361 | +0.06(+0.73%) |
Feb 02, 2006 | 8.231 | 8.315 | 8.148 | 8.166 | 495,710 | -0.06(-0.79%) |
Feb 01, 2006 | 8.257 | 8.276 | 8.218 | 8.231 | 713,930 | -0.02(-0.22%) |
Jan 31, 2006 | 8.257 | 8.294 | 8.218 | 8.250 | 565,756 | -0.01(-0.09%) |
Jan 30, 2006 | 8.252 | 8.315 | 8.234 | 8.257 | 292,499 | +0.01(+0.06%) |
Jan 27, 2006 | 8.211 | 8.312 | 8.211 | 8.252 | 177,039 | +0.04(+0.51%) |
Jan 26, 2006 | 8.268 | 8.289 | 8.159 | 8.211 | 1,702,657 | -0.06(-0.78%) |
Jan 25, 2006 | 8.257 | 8.312 | 8.224 | 8.276 | 1,203,483 | +0.06(+0.70%) |
Jan 24, 2006 | 8.094 | 8.224 | 8.070 | 8.218 | 895,973 | +0.12(+1.48%) |
Jan 23, 2006 | 7.927 | 8.104 | 7.927 | 8.099 | 485,703 | +0.15(+1.90%) |
Jan 20, 2006 | 7.935 | 8.021 | 7.909 | 7.948 | 203,980 | +0.05(+0.66%) |
Jan 19, 2006 | 7.842 | 7.914 | 7.756 | 7.896 | 288,266 | +0.07(+0.90%) |
Jan 18, 2006 | 7.914 | 7.914 | 7.745 | 7.826 | 414,503 | -0.12(-1.54%) |
Jan 17, 2006 | 8.055 | 8.065 | 7.927 | 7.948 | 338,299 | -0.08(-1.00%) |
Jan 13, 2006 | 7.977 | 8.052 | 7.977 | 8.029 | 197,822 | +0.05(+0.59%) |
Jan 12, 2006 | 8.037 | 8.052 | 7.925 | 7.982 | 256,707 | -0.05(-0.68%) |
Jan 11, 2006 | 8.029 | 8.078 | 8.029 | 8.037 | 269,023 | +0.01(+0.06%) |
Jan 10, 2006 | 7.891 | 8.052 | 7.868 | 8.031 | 334,450 | +0.14(+1.78%) |
Jan 09, 2006 | 7.974 | 7.974 | 7.883 | 7.891 | 353,309 | -0.12(-1.49%) |
Jan 06, 2006 | 8.050 | 8.050 | 7.946 | 8.011 | 427,588 | -0.04(-0.48%) |
Jan 05, 2006 | 8.185 | 8.185 | 8.016 | 8.050 | 295,194 | -0.18(-2.15%) |
Jan 04, 2006 | 8.278 | 8.322 | 8.218 | 8.226 | 396,799 | -0.06(-0.72%) |