Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.436 | 8.446 | 8.322 | 8.350 | 38,029,688 | -0.07(-0.87%) |
Apr 27, 2006 | 8.340 | 8.446 | 8.294 | 8.423 | 37,334,284 | +0.06(+0.73%) |
Apr 26, 2006 | 8.277 | 8.406 | 8.264 | 8.363 | 43,436,280 | +0.15(+1.78%) |
Apr 25, 2006 | 8.216 | 8.279 | 8.181 | 8.216 | 33,577,200 | +0.05(+0.62%) |
Apr 24, 2006 | 8.216 | 8.236 | 8.155 | 8.166 | 25,705,838 | -0.06(-0.68%) |
Apr 21, 2006 | 8.244 | 8.289 | 8.198 | 8.221 | 40,959,644 | -0.01(-0.12%) |
Apr 20, 2006 | 8.259 | 8.320 | 8.196 | 8.231 | 43,405,032 | -0.05(-0.61%) |
Apr 19, 2006 | 8.393 | 8.393 | 8.241 | 8.282 | 35,661,832 | -0.11(-1.33%) |
Apr 18, 2006 | 8.241 | 8.439 | 8.241 | 8.393 | 44,550,984 | +0.18(+2.25%) |
Apr 17, 2006 | 8.279 | 8.335 | 8.203 | 8.209 | 30,524,224 | -0.09(-1.04%) |
Apr 13, 2006 | 8.348 | 8.342 | 8.166 | 8.294 | 25,095,876 | -0.05(-0.64%) |
Apr 12, 2006 | 8.342 | 8.380 | 8.259 | 8.348 | 37,484,204 | +0.07(+0.86%) |
Apr 11, 2006 | 8.464 | 8.484 | 8.224 | 8.277 | 52,393,472 | -0.19(-2.21%) |
Apr 10, 2006 | 8.537 | 8.567 | 8.464 | 8.464 | 30,731,106 | -0.08(-0.92%) |
Apr 07, 2006 | 8.545 | 8.595 | 8.466 | 8.542 | 46,313,232 | +0.03(+0.33%) |
Apr 06, 2006 | 8.595 | 8.621 | 8.476 | 8.514 | 38,223,120 | -0.19(-2.21%) |
Apr 05, 2006 | 8.722 | 8.762 | 8.658 | 8.707 | 35,848,936 | -0.04(-0.46%) |
Apr 04, 2006 | 8.712 | 8.775 | 8.686 | 8.747 | 27,270,696 | +0.05(+0.52%) |
Apr 03, 2006 | 8.658 | 8.777 | 8.633 | 8.701 | 50,679,484 | +0.09(+1.06%) |
Mar 31, 2006 | 8.742 | 8.785 | 8.603 | 8.610 | 71,731,888 | -0.11(-1.25%) |
Mar 30, 2006 | 8.818 | 8.851 | 8.684 | 8.719 | 52,340,860 | -0.13(-1.51%) |
Mar 29, 2006 | 8.747 | 8.883 | 8.747 | 8.853 | 30,948,270 | +0.12(+1.36%) |
Mar 28, 2006 | 8.825 | 8.848 | 8.714 | 8.734 | 37,941,080 | -0.10(-1.09%) |
Mar 27, 2006 | 8.841 | 8.891 | 8.798 | 8.830 | 42,644,360 | -0.01(-0.11%) |
Mar 24, 2006 | 8.777 | 8.848 | 8.722 | 8.841 | 37,974,704 | +0.06(+0.72%) |
Mar 23, 2006 | 8.825 | 8.838 | 8.757 | 8.777 | 31,507,996 | -0.02(-0.26%) |
Mar 22, 2006 | 8.519 | 8.820 | 8.519 | 8.800 | 36,778,908 | +0.12(+1.34%) |
Mar 21, 2006 | 8.653 | 8.755 | 8.623 | 8.684 | 36,071,640 | +0.03(+0.38%) |
Mar 20, 2006 | 8.684 | 8.727 | 8.469 | 8.651 | 42,351,244 | -0.05(-0.55%) |
Mar 17, 2006 | 8.762 | 8.805 | 8.664 | 8.699 | 57,937,324 | -0.03(-0.32%) |
Mar 16, 2006 | 8.722 | 8.775 | 8.661 | 8.727 | 37,998,440 | +0.03(+0.38%) |
Mar 15, 2006 | 8.643 | 8.717 | 8.623 | 8.694 | 31,911,078 | +0.00(+0.00%) |
Mar 14, 2006 | 8.621 | 8.717 | 8.600 | 8.694 | 51,403,372 | +0.02(+0.20%) |
Mar 13, 2006 | 8.691 | 8.762 | 8.628 | 8.676 | 34,791,192 | +0.03(+0.38%) |
Mar 10, 2006 | 8.595 | 8.656 | 8.570 | 8.643 | 38,664,176 | +0.15(+1.82%) |
Mar 09, 2006 | 8.469 | 8.565 | 8.464 | 8.489 | 42,585,816 | +0.04(+0.42%) |
Mar 08, 2006 | 8.471 | 8.537 | 8.451 | 8.454 | 41,499,988 | -0.02(-0.21%) |
Mar 07, 2006 | 8.527 | 8.537 | 8.413 | 8.471 | 28,661,506 | -0.07(-0.80%) |
Mar 06, 2006 | 8.519 | 8.648 | 8.385 | 8.540 | 67,625,912 | +0.05(+0.60%) |
Mar 03, 2006 | 8.552 | 8.580 | 8.471 | 8.489 | 50,126,088 | -0.11(-1.24%) |
Mar 02, 2006 | 8.646 | 8.646 | 8.552 | 8.595 | 41,242,472 | -0.05(-0.58%) |
Mar 01, 2006 | 8.573 | 8.686 | 8.560 | 8.646 | 33,028,552 | +0.13(+1.48%) |
Feb 28, 2006 | 8.610 | 8.719 | 8.519 | 8.519 | 42,788,344 | -0.09(-1.06%) |
Feb 27, 2006 | 8.595 | 8.749 | 8.532 | 8.610 | 41,314,072 | +0.06(+0.74%) |
Feb 24, 2006 | 8.610 | 8.646 | 8.502 | 8.547 | 30,596,614 | -0.03(-0.32%) |
Feb 23, 2006 | 8.595 | 8.633 | 8.540 | 8.575 | 36,421,712 | -0.02(-0.21%) |
Feb 22, 2006 | 8.727 | 8.846 | 8.585 | 8.593 | 45,362,292 | -0.09(-1.05%) |
Feb 21, 2006 | 8.805 | 8.846 | 8.643 | 8.684 | 55,862,976 | -0.11(-1.24%) |
Feb 17, 2006 | 8.734 | 8.798 | 8.707 | 8.792 | 54,986,800 | +0.06(+0.67%) |
Feb 16, 2006 | 8.681 | 8.747 | 8.621 | 8.734 | 48,153,008 | +0.10(+1.17%) |
Feb 15, 2006 | 8.499 | 8.689 | 8.489 | 8.633 | 77,349,320 | +0.16(+1.88%) |
Feb 14, 2006 | 8.320 | 8.532 | 8.317 | 8.474 | 65,050,784 | +0.15(+1.76%) |
Feb 13, 2006 | 8.337 | 8.388 | 8.317 | 8.327 | 39,354,832 | -0.06(-0.72%) |
Feb 10, 2006 | 8.277 | 8.388 | 8.229 | 8.388 | 54,217,424 | +0.13(+1.59%) |
Feb 09, 2006 | 8.246 | 8.289 | 8.186 | 8.257 | 57,458,692 | +0.02(+0.21%) |
Feb 08, 2006 | 8.021 | 8.249 | 7.991 | 8.239 | 80,462,024 | +0.28(+3.46%) |
Feb 07, 2006 | 7.991 | 8.026 | 7.925 | 7.963 | 30,186,806 | -0.01(-0.16%) |
Feb 06, 2006 | 8.016 | 8.039 | 7.963 | 7.976 | 35,078,768 | -0.02(-0.19%) |
Feb 03, 2006 | 7.925 | 8.019 | 7.900 | 7.991 | 47,312,032 | +0.02(+0.22%) |
Feb 02, 2006 | 8.039 | 8.054 | 7.935 | 7.973 | 39,643,596 | -0.07(-0.82%) |