Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.877 | 7.019 | 6.877 | 6.938 | 31,400,072 | +0.07(+1.05%) |
Apr 27, 2006 | 6.855 | 7.017 | 6.774 | 6.866 | 42,894,572 | -0.13(-1.88%) |
Apr 26, 2006 | 7.032 | 7.205 | 6.982 | 6.997 | 40,352,668 | -0.04(-0.53%) |
Apr 25, 2006 | 7.162 | 7.208 | 6.969 | 7.035 | 35,306,760 | -0.08(-1.17%) |
Apr 24, 2006 | 7.227 | 7.229 | 7.109 | 7.118 | 24,948,740 | -0.16(-2.26%) |
Apr 21, 2006 | 7.247 | 7.295 | 7.142 | 7.282 | 40,724,344 | +0.10(+1.34%) |
Apr 20, 2006 | 7.387 | 7.400 | 7.159 | 7.186 | 52,014,744 | -0.12(-1.71%) |
Apr 19, 2006 | 7.151 | 7.383 | 7.140 | 7.311 | 53,215,152 | +0.13(+1.77%) |
Apr 18, 2006 | 7.083 | 7.251 | 7.083 | 7.184 | 62,299,708 | +0.14(+2.05%) |
Apr 17, 2006 | 6.951 | 7.046 | 6.940 | 7.039 | 28,528,958 | +0.14(+2.03%) |
Apr 13, 2006 | 6.866 | 6.934 | 6.787 | 6.899 | 25,720,854 | +0.03(+0.48%) |
Apr 12, 2006 | 6.888 | 6.986 | 6.824 | 6.866 | 18,325,270 | -0.06(-0.92%) |
Apr 11, 2006 | 6.986 | 7.032 | 6.866 | 6.929 | 24,507,206 | -0.01(-0.16%) |
Apr 10, 2006 | 6.938 | 6.991 | 6.897 | 6.940 | 23,972,982 | +0.09(+1.31%) |
Apr 07, 2006 | 6.877 | 6.932 | 6.789 | 6.851 | 23,884,856 | -0.11(-1.57%) |
Apr 06, 2006 | 7.010 | 7.056 | 6.901 | 6.960 | 32,149,812 | -0.03(-0.44%) |
Apr 05, 2006 | 7.000 | 7.085 | 6.956 | 6.991 | 29,702,882 | -0.00(-0.03%) |
Apr 04, 2006 | 6.954 | 7.006 | 6.844 | 6.993 | 29,582,338 | +0.08(+1.11%) |
Apr 03, 2006 | 6.936 | 7.024 | 6.899 | 6.916 | 25,774,734 | +0.04(+0.54%) |
Mar 31, 2006 | 6.872 | 6.905 | 6.761 | 6.879 | 29,633,478 | -0.06(-0.91%) |
Mar 30, 2006 | 7.063 | 7.118 | 6.914 | 6.943 | 35,440,088 | -0.09(-1.25%) |
Mar 29, 2006 | 6.954 | 7.061 | 6.934 | 7.030 | 33,967,544 | +0.08(+1.10%) |
Mar 28, 2006 | 6.943 | 7.015 | 6.921 | 6.954 | 49,530,828 | +0.05(+0.79%) |
Mar 27, 2006 | 6.787 | 6.901 | 6.735 | 6.899 | 29,191,486 | +0.07(+0.96%) |
Mar 24, 2006 | 6.735 | 6.897 | 6.732 | 6.833 | 39,000,672 | +0.11(+1.56%) |
Mar 23, 2006 | 6.667 | 6.776 | 6.664 | 6.728 | 34,333,740 | +0.12(+1.76%) |
Mar 22, 2006 | 6.566 | 6.713 | 6.537 | 6.612 | 40,469,560 | +0.08(+1.27%) |
Mar 21, 2006 | 6.559 | 6.658 | 6.518 | 6.529 | 42,442,080 | -0.08(-1.16%) |
Mar 20, 2006 | 6.855 | 6.883 | 6.586 | 6.605 | 43,386,792 | -0.29(-4.25%) |
Mar 17, 2006 | 6.949 | 6.951 | 6.868 | 6.899 | 32,577,648 | -0.05(-0.72%) |
Mar 16, 2006 | 6.805 | 6.989 | 6.761 | 6.949 | 37,529,500 | +0.14(+2.03%) |
Mar 15, 2006 | 6.750 | 6.822 | 6.721 | 6.811 | 24,281,644 | -0.00(-0.03%) |
Mar 14, 2006 | 6.686 | 6.813 | 6.638 | 6.813 | 37,492,512 | +0.16(+2.34%) |
Mar 13, 2006 | 6.625 | 6.697 | 6.604 | 6.658 | 52,296,924 | +0.09(+1.33%) |
Mar 10, 2006 | 6.474 | 6.691 | 6.441 | 6.570 | 42,289,576 | +0.06(+0.87%) |
Mar 09, 2006 | 6.618 | 6.713 | 6.505 | 6.513 | 39,054,548 | -0.06(-0.90%) |
Mar 08, 2006 | 6.470 | 6.621 | 6.397 | 6.572 | 44,853,852 | +0.04(+0.54%) |
Mar 07, 2006 | 6.643 | 6.658 | 6.480 | 6.537 | 52,034,836 | -0.10(-1.55%) |
Mar 06, 2006 | 6.805 | 6.833 | 6.581 | 6.640 | 58,933,180 | -0.26(-3.78%) |
Mar 03, 2006 | 6.901 | 6.997 | 6.890 | 6.901 | 50,486,040 | -0.04(-0.60%) |
Mar 02, 2006 | 6.715 | 6.954 | 6.691 | 6.943 | 330,030,176 | +0.28(+4.17%) |
Mar 01, 2006 | 6.557 | 6.673 | 6.516 | 6.664 | 48,125,864 | +0.16(+2.49%) |
Feb 28, 2006 | 6.334 | 6.548 | 6.373 | 6.502 | 92,244,584 | +0.17(+2.66%) |
Feb 27, 2006 | 6.516 | 6.542 | 6.323 | 6.334 | 42,362,632 | -0.24(-3.60%) |
Feb 24, 2006 | 6.704 | 6.730 | 6.559 | 6.570 | 55,293,148 | +0.15(+2.39%) |
Feb 23, 2006 | 6.450 | 6.537 | 6.362 | 6.417 | 43,165,796 | -0.04(-0.68%) |
Feb 22, 2006 | 6.597 | 6.634 | 6.441 | 6.461 | 39,304,312 | -0.26(-3.85%) |
Feb 21, 2006 | 6.724 | 6.767 | 6.601 | 6.719 | 45,880,752 | +0.21(+3.20%) |
Feb 17, 2006 | 6.581 | 6.612 | 6.406 | 6.511 | 38,681,048 | +0.04(+0.58%) |
Feb 16, 2006 | 6.362 | 6.526 | 6.362 | 6.474 | 46,097,636 | +0.13(+2.11%) |
Feb 15, 2006 | 6.417 | 6.526 | 6.268 | 6.340 | 62,444,448 | +0.02(+0.38%) |
Feb 14, 2006 | 6.178 | 6.358 | 6.077 | 6.316 | 73,439,888 | +0.04(+0.56%) |
Feb 13, 2006 | 6.351 | 6.445 | 6.213 | 6.281 | 86,874,032 | -0.21(-3.17%) |
Feb 10, 2006 | 6.691 | 6.745 | 6.402 | 6.487 | 86,837,048 | -0.17(-2.60%) |
Feb 09, 2006 | 6.969 | 7.063 | 6.636 | 6.660 | 91,116,776 | -0.25(-3.67%) |
Feb 08, 2006 | 6.993 | 7.006 | 6.767 | 6.914 | 68,998,976 | -0.04(-0.50%) |
Feb 07, 2006 | 7.300 | 7.300 | 6.899 | 6.949 | 78,974,816 | -0.45(-6.12%) |
Feb 06, 2006 | 7.449 | 7.569 | 7.374 | 7.403 | 48,220,836 | +0.04(+0.57%) |
Feb 03, 2006 | 7.383 | 7.435 | 7.265 | 7.361 | 33,436,060 | +0.01(+0.15%) |
Feb 02, 2006 | 7.403 | 7.534 | 7.282 | 7.350 | 51,673,664 | -0.11(-1.47%) |