Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.611 | 7.676 | 7.561 | 7.673 | 57,792,916 | +0.06(+0.85%) |
May 30, 2006 | 7.788 | 7.788 | 7.597 | 7.608 | 57,559,256 | -0.11(-1.49%) |
May 26, 2006 | 7.614 | 7.738 | 7.603 | 7.723 | 40,528,196 | +0.16(+2.06%) |
May 25, 2006 | 7.523 | 7.570 | 7.479 | 7.567 | 39,119,104 | +0.07(+0.94%) |
May 24, 2006 | 7.455 | 7.517 | 7.420 | 7.497 | 47,236,424 | +0.06(+0.83%) |
May 23, 2006 | 7.367 | 7.526 | 7.364 | 7.435 | 45,653,104 | +0.00(+0.04%) |
May 22, 2006 | 7.447 | 7.550 | 7.394 | 7.432 | 59,597,672 | -0.01(-0.16%) |
May 19, 2006 | 7.361 | 7.494 | 7.323 | 7.444 | 73,770,808 | +0.16(+2.18%) |
May 18, 2006 | 7.376 | 7.417 | 7.279 | 7.285 | 56,104,652 | -0.11(-1.43%) |
May 17, 2006 | 7.558 | 7.561 | 7.335 | 7.391 | 59,692,428 | -0.20(-2.60%) |
May 16, 2006 | 7.608 | 7.623 | 7.535 | 7.588 | 29,504,044 | -0.01(-0.08%) |
May 15, 2006 | 7.564 | 7.608 | 7.508 | 7.594 | 41,661,180 | +0.05(+0.66%) |
May 12, 2006 | 7.688 | 7.697 | 7.544 | 7.544 | 44,127,860 | -0.14(-1.88%) |
May 11, 2006 | 7.706 | 7.747 | 7.635 | 7.688 | 51,360,464 | -0.02(-0.23%) |
May 10, 2006 | 7.747 | 7.767 | 7.664 | 7.706 | 39,501,516 | -0.04(-0.53%) |
May 09, 2006 | 7.697 | 7.756 | 7.670 | 7.747 | 34,620,120 | +0.05(+0.65%) |
May 08, 2006 | 7.685 | 7.729 | 7.641 | 7.697 | 41,882,952 | +0.05(+0.65%) |
May 05, 2006 | 7.697 | 7.700 | 7.617 | 7.647 | 35,064,688 | +0.01(+0.19%) |
May 04, 2006 | 7.714 | 7.714 | 7.611 | 7.632 | 34,390,196 | -0.02(-0.27%) |
May 03, 2006 | 7.703 | 7.723 | 7.617 | 7.653 | 33,653,216 | -0.05(-0.65%) |
May 02, 2006 | 7.753 | 7.756 | 7.691 | 7.703 | 39,565,368 | +0.00(+0.00%) |
May 01, 2006 | 7.770 | 7.791 | 7.685 | 7.703 | 35,958,912 | -0.01(-0.19%) |
Apr 28, 2006 | 7.767 | 7.788 | 7.691 | 7.717 | 48,134,048 | -0.05(-0.64%) |
Apr 27, 2006 | 7.703 | 7.791 | 7.656 | 7.767 | 44,459,668 | +0.06(+0.84%) |
Apr 26, 2006 | 7.588 | 7.759 | 7.567 | 7.703 | 79,875,184 | +0.16(+2.19%) |
Apr 25, 2006 | 7.582 | 7.667 | 7.494 | 7.538 | 81,539,336 | +0.02(+0.27%) |
Apr 24, 2006 | 7.464 | 7.526 | 7.405 | 7.517 | 51,523,824 | +0.05(+0.71%) |
Apr 21, 2006 | 7.520 | 7.553 | 7.449 | 7.464 | 51,962,956 | +0.00(+0.04%) |
Apr 20, 2006 | 7.582 | 7.591 | 7.461 | 7.461 | 54,159,296 | -0.12(-1.59%) |
Apr 19, 2006 | 7.597 | 7.679 | 7.508 | 7.582 | 46,258,652 | -0.06(-0.73%) |
Apr 18, 2006 | 7.491 | 7.661 | 7.494 | 7.638 | 53,068,428 | +0.15(+2.01%) |
Apr 17, 2006 | 7.538 | 7.573 | 7.461 | 7.488 | 26,566,648 | -0.04(-0.59%) |
Apr 13, 2006 | 7.544 | 7.561 | 7.491 | 7.532 | 46,299,068 | -0.01(-0.16%) |
Apr 12, 2006 | 7.656 | 7.656 | 7.502 | 7.544 | 49,036,764 | -0.05(-0.62%) |
Apr 11, 2006 | 7.650 | 7.691 | 7.520 | 7.591 | 57,256,312 | -0.07(-0.96%) |
Apr 10, 2006 | 7.703 | 7.712 | 7.635 | 7.664 | 34,348,760 | -0.04(-0.50%) |
Apr 07, 2006 | 7.791 | 7.812 | 7.688 | 7.703 | 74,747,904 | -0.09(-1.10%) |
Apr 06, 2006 | 7.876 | 7.938 | 7.753 | 7.788 | 60,582,580 | -0.19(-2.36%) |
Apr 05, 2006 | 7.988 | 8.006 | 7.944 | 7.976 | 61,573,596 | -0.01(-0.11%) |
Apr 04, 2006 | 7.962 | 8.024 | 7.938 | 7.985 | 37,267,820 | +0.05(+0.63%) |
Apr 03, 2006 | 8.018 | 8.021 | 7.929 | 7.935 | 47,260,876 | -0.03(-0.33%) |
Mar 31, 2006 | 7.959 | 8.035 | 7.956 | 7.962 | 50,375,556 | +0.01(+0.07%) |
Mar 30, 2006 | 8.027 | 8.059 | 7.950 | 7.956 | 58,335,296 | -0.07(-0.88%) |
Mar 29, 2006 | 7.962 | 8.071 | 7.962 | 8.027 | 42,508,196 | +0.07(+0.89%) |
Mar 28, 2006 | 8.024 | 8.068 | 7.932 | 7.956 | 60,639,976 | -0.09(-1.06%) |
Mar 27, 2006 | 8.059 | 8.074 | 8.032 | 8.041 | 63,756,692 | -0.02(-0.22%) |
Mar 24, 2006 | 7.979 | 8.068 | 7.974 | 8.059 | 96,548,624 | +0.11(+1.37%) |
Mar 23, 2006 | 7.926 | 7.953 | 7.921 | 7.950 | 79,595,000 | +0.02(+0.30%) |
Mar 22, 2006 | 7.750 | 7.935 | 7.750 | 7.926 | 59,778,352 | +0.06(+0.75%) |
Mar 21, 2006 | 7.897 | 7.909 | 7.829 | 7.868 | 56,577,068 | -0.03(-0.37%) |
Mar 20, 2006 | 7.950 | 7.997 | 7.862 | 7.897 | 50,341,596 | -0.05(-0.67%) |
Mar 17, 2006 | 8.009 | 8.024 | 7.912 | 7.950 | 73,418,960 | -0.03(-0.41%) |
Mar 16, 2006 | 8.003 | 8.053 | 7.915 | 7.982 | 62,158,428 | -0.06(-0.73%) |
Mar 15, 2006 | 8.021 | 8.053 | 7.950 | 8.041 | 33,313,252 | -0.00(-0.04%) |
Mar 14, 2006 | 7.985 | 8.071 | 7.974 | 8.044 | 64,845,864 | +0.06(+0.74%) |
Mar 13, 2006 | 8.021 | 8.065 | 7.971 | 7.985 | 72,281,224 | -0.03(-0.40%) |
Mar 10, 2006 | 7.947 | 8.024 | 7.894 | 8.018 | 98,675,344 | +0.08(+1.04%) |
Mar 09, 2006 | 7.888 | 7.991 | 7.885 | 7.935 | 69,118,320 | +0.05(+0.60%) |
Mar 08, 2006 | 7.876 | 7.897 | 7.756 | 7.888 | 72,202,768 | +0.08(+0.98%) |
Mar 07, 2006 | 7.956 | 7.956 | 7.688 | 7.812 | 138,297,424 | -0.15(-1.89%) |
Mar 06, 2006 | 8.050 | 8.156 | 7.885 | 7.962 | 192,759,664 | -0.28(-3.39%) |
Mar 03, 2006 | 8.300 | 8.303 | 8.200 | 8.242 | 37,260,008 | -0.09(-1.03%) |
Mar 02, 2006 | 8.271 | 8.359 | 8.233 | 8.327 | 49,847,444 | +0.06(+0.68%) |