Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.964 | 7.144 | 6.936 | 7.130 | 32,916,430 | +0.17(+2.51%) |
May 30, 2006 | 7.090 | 7.116 | 6.920 | 6.955 | 29,403,782 | -0.04(-0.60%) |
May 26, 2006 | 7.027 | 7.039 | 6.932 | 6.997 | 17,975,986 | +0.00(+0.07%) |
May 25, 2006 | 6.864 | 6.992 | 6.782 | 6.992 | 27,379,086 | +0.22(+3.31%) |
May 24, 2006 | 6.792 | 6.934 | 6.619 | 6.768 | 40,229,620 | -0.08(-1.19%) |
May 23, 2006 | 6.934 | 7.050 | 6.829 | 6.850 | 38,675,592 | +0.02(+0.31%) |
May 22, 2006 | 6.759 | 6.922 | 6.594 | 6.829 | 54,244,168 | -0.03(-0.37%) |
May 19, 2006 | 6.820 | 6.934 | 6.652 | 6.855 | 45,216,488 | -0.00(-0.07%) |
May 18, 2006 | 6.992 | 7.078 | 6.852 | 6.859 | 33,471,194 | -0.12(-1.77%) |
May 17, 2006 | 7.181 | 7.253 | 6.911 | 6.983 | 43,890,720 | -0.21(-2.98%) |
May 16, 2006 | 7.216 | 7.307 | 7.132 | 7.197 | 29,471,572 | +0.03(+0.42%) |
May 15, 2006 | 7.183 | 7.244 | 7.020 | 7.167 | 46,280,536 | -0.18(-2.47%) |
May 12, 2006 | 7.563 | 7.580 | 7.346 | 7.349 | 35,200,272 | -0.28(-3.73%) |
May 11, 2006 | 7.785 | 7.792 | 7.582 | 7.633 | 28,477,030 | -0.06(-0.73%) |
May 10, 2006 | 7.703 | 7.738 | 7.591 | 7.689 | 27,214,760 | -0.02(-0.21%) |
May 09, 2006 | 7.668 | 7.747 | 7.626 | 7.705 | 20,174,018 | +0.05(+0.64%) |
May 08, 2006 | 7.587 | 7.673 | 7.524 | 7.656 | 21,362,064 | +0.00(+0.00%) |
May 05, 2006 | 7.726 | 7.747 | 7.638 | 7.656 | 25,738,392 | -0.02(-0.30%) |
May 04, 2006 | 7.668 | 7.801 | 7.580 | 7.680 | 33,574,596 | -0.07(-0.84%) |
May 03, 2006 | 7.789 | 7.834 | 7.617 | 7.745 | 31,009,294 | -0.05(-0.69%) |
May 02, 2006 | 7.668 | 7.806 | 7.568 | 7.799 | 55,470,400 | +0.32(+4.33%) |
May 01, 2006 | 7.458 | 7.563 | 7.444 | 7.475 | 29,262,624 | +0.09(+1.23%) |
Apr 28, 2006 | 7.318 | 7.470 | 7.318 | 7.384 | 29,505,468 | +0.08(+1.05%) |
Apr 27, 2006 | 7.295 | 7.468 | 7.209 | 7.307 | 40,306,420 | -0.14(-1.88%) |
Apr 26, 2006 | 7.484 | 7.668 | 7.430 | 7.447 | 37,917,888 | -0.04(-0.53%) |
Apr 25, 2006 | 7.621 | 7.670 | 7.416 | 7.486 | 33,176,436 | -0.09(-1.17%) |
Apr 24, 2006 | 7.691 | 7.694 | 7.566 | 7.575 | 23,443,394 | -0.17(-2.26%) |
Apr 21, 2006 | 7.712 | 7.764 | 7.600 | 7.750 | 38,267,136 | +0.10(+1.34%) |
Apr 20, 2006 | 7.862 | 7.875 | 7.619 | 7.647 | 48,876,300 | -0.13(-1.71%) |
Apr 19, 2006 | 7.610 | 7.857 | 7.598 | 7.780 | 50,004,280 | +0.14(+1.77%) |
Apr 18, 2006 | 7.538 | 7.717 | 7.538 | 7.645 | 58,540,696 | +0.15(+2.05%) |
Apr 17, 2006 | 7.398 | 7.498 | 7.386 | 7.491 | 26,807,590 | +0.15(+2.03%) |
Apr 13, 2006 | 7.307 | 7.379 | 7.223 | 7.342 | 24,168,920 | +0.03(+0.48%) |
Apr 12, 2006 | 7.330 | 7.435 | 7.263 | 7.307 | 17,219,568 | -0.07(-0.92%) |
Apr 11, 2006 | 7.435 | 7.484 | 7.307 | 7.374 | 23,028,500 | -0.01(-0.16%) |
Apr 10, 2006 | 7.384 | 7.440 | 7.339 | 7.386 | 22,526,510 | +0.10(+1.31%) |
Apr 07, 2006 | 7.318 | 7.377 | 7.225 | 7.290 | 22,443,702 | -0.12(-1.57%) |
Apr 06, 2006 | 7.461 | 7.510 | 7.344 | 7.407 | 30,209,970 | -0.03(-0.44%) |
Apr 05, 2006 | 7.449 | 7.540 | 7.402 | 7.440 | 27,910,682 | -0.00(-0.03%) |
Apr 04, 2006 | 7.400 | 7.456 | 7.284 | 7.442 | 27,797,412 | +0.08(+1.11%) |
Apr 03, 2006 | 7.381 | 7.475 | 7.342 | 7.360 | 24,219,548 | +0.04(+0.54%) |
Mar 31, 2006 | 7.314 | 7.349 | 7.195 | 7.321 | 27,845,466 | -0.07(-0.91%) |
Mar 30, 2006 | 7.517 | 7.575 | 7.358 | 7.388 | 33,301,718 | -0.09(-1.25%) |
Mar 29, 2006 | 7.400 | 7.514 | 7.379 | 7.482 | 31,918,026 | +0.08(+1.10%) |
Mar 28, 2006 | 7.388 | 7.465 | 7.365 | 7.400 | 46,542,260 | +0.06(+0.79%) |
Mar 27, 2006 | 7.223 | 7.344 | 7.167 | 7.342 | 27,430,144 | +0.07(+0.96%) |
Mar 24, 2006 | 7.167 | 7.339 | 7.165 | 7.272 | 36,647,464 | +0.11(+1.56%) |
Mar 23, 2006 | 7.095 | 7.211 | 7.092 | 7.160 | 32,262,126 | +0.12(+1.76%) |
Mar 22, 2006 | 6.987 | 7.144 | 6.957 | 7.036 | 38,027,724 | +0.09(+1.27%) |
Mar 21, 2006 | 6.981 | 7.085 | 6.936 | 6.948 | 39,881,228 | -0.08(-1.16%) |
Mar 20, 2006 | 7.295 | 7.325 | 7.008 | 7.029 | 40,768,936 | -0.31(-4.25%) |
Mar 17, 2006 | 7.395 | 7.398 | 7.309 | 7.342 | 30,611,992 | -0.05(-0.72%) |
Mar 16, 2006 | 7.242 | 7.437 | 7.195 | 7.395 | 35,265,060 | +0.15(+2.03%) |
Mar 15, 2006 | 7.183 | 7.260 | 7.153 | 7.249 | 22,816,548 | -0.00(-0.03%) |
Mar 14, 2006 | 7.116 | 7.251 | 7.064 | 7.251 | 35,230,308 | +0.17(+2.34%) |
Mar 13, 2006 | 7.050 | 7.127 | 7.028 | 7.085 | 49,141,456 | +0.09(+1.33%) |
Mar 10, 2006 | 6.890 | 7.120 | 6.855 | 6.992 | 39,737,924 | +0.06(+0.87%) |
Mar 09, 2006 | 7.043 | 7.144 | 6.922 | 6.932 | 36,698,092 | -0.06(-0.90%) |
Mar 08, 2006 | 6.885 | 7.046 | 6.808 | 6.994 | 42,147,480 | +0.04(+0.54%) |
Mar 07, 2006 | 7.069 | 7.085 | 6.897 | 6.957 | 48,895,180 | -0.11(-1.55%) |
Mar 06, 2006 | 7.242 | 7.272 | 7.004 | 7.067 | 55,377,296 | -0.28(-3.78%) |
Mar 03, 2006 | 7.344 | 7.447 | 7.332 | 7.344 | 47,439,836 | -0.04(-0.60%) |
Mar 02, 2006 | 7.146 | 7.400 | 7.120 | 7.388 | 310,116,960 | +0.30(+4.17%) |