Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2006 | 8.127 | 8.297 | 8.127 | 8.271 | 45,991,028 | +0.15(+1.81%) |
Feb 28, 2006 | 8.177 | 8.177 | 8.109 | 8.124 | 35,420,952 | -0.05(-0.65%) |
Feb 27, 2006 | 8.103 | 8.239 | 8.091 | 8.177 | 40,147,480 | +0.06(+0.73%) |
Feb 24, 2006 | 8.231 | 8.265 | 8.074 | 8.118 | 44,745,632 | -0.11(-1.32%) |
Feb 23, 2006 | 8.286 | 8.309 | 8.171 | 8.227 | 38,056,424 | -0.09(-1.10%) |
Feb 22, 2006 | 8.353 | 8.353 | 8.262 | 8.318 | 32,244,120 | +0.03(+0.36%) |
Feb 21, 2006 | 8.318 | 8.383 | 8.283 | 8.289 | 47,100,576 | -0.04(-0.46%) |
Feb 17, 2006 | 8.392 | 8.406 | 8.294 | 8.327 | 53,703,520 | -0.05(-0.60%) |
Feb 16, 2006 | 8.392 | 8.436 | 8.310 | 8.377 | 47,981,556 | +0.04(+0.46%) |
Feb 15, 2006 | 8.280 | 8.359 | 8.224 | 8.339 | 47,967,632 | +0.01(+0.11%) |
Feb 14, 2006 | 8.144 | 8.486 | 8.144 | 8.330 | 78,317,000 | +0.19(+2.31%) |
Feb 13, 2006 | 8.127 | 8.191 | 8.082 | 8.141 | 56,685,748 | +0.05(+0.62%) |
Feb 10, 2006 | 7.959 | 8.133 | 7.953 | 8.091 | 55,964,728 | +0.10(+1.29%) |
Feb 09, 2006 | 8.038 | 8.065 | 7.956 | 7.988 | 48,138,804 | +0.00(+0.00%) |
Feb 08, 2006 | 7.929 | 7.991 | 7.853 | 7.988 | 46,283,444 | +0.06(+0.78%) |
Feb 07, 2006 | 7.985 | 8.012 | 7.882 | 7.926 | 48,118,084 | -0.04(-0.48%) |
Feb 06, 2006 | 7.891 | 7.985 | 7.873 | 7.965 | 61,007,108 | +0.08(+0.97%) |
Feb 03, 2006 | 7.809 | 7.929 | 7.773 | 7.888 | 74,030,280 | +0.08(+1.02%) |
Feb 02, 2006 | 7.876 | 7.879 | 7.744 | 7.809 | 50,736,236 | -0.01(-0.11%) |