Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2006 | 6.978 | 7.102 | 6.934 | 7.092 | 45,222,068 | +0.17(+2.49%) |
Feb 28, 2006 | 6.740 | 6.969 | 6.782 | 6.920 | 86,678,776 | +0.18(+2.66%) |
Feb 27, 2006 | 6.934 | 6.962 | 6.729 | 6.740 | 39,806,572 | -0.25(-3.60%) |
Feb 24, 2006 | 7.134 | 7.162 | 6.981 | 6.992 | 51,956,892 | +0.16(+2.39%) |
Feb 23, 2006 | 6.864 | 6.957 | 6.771 | 6.829 | 40,561,276 | -0.05(-0.68%) |
Feb 22, 2006 | 7.020 | 7.060 | 6.855 | 6.876 | 36,932,784 | -0.28(-3.85%) |
Feb 21, 2006 | 7.155 | 7.202 | 7.025 | 7.151 | 43,112,420 | +0.22(+3.20%) |
Feb 17, 2006 | 7.004 | 7.036 | 6.817 | 6.929 | 36,347,128 | +0.04(+0.58%) |
Feb 16, 2006 | 6.771 | 6.946 | 6.771 | 6.890 | 43,316,216 | +0.14(+2.11%) |
Feb 15, 2006 | 6.829 | 6.946 | 6.671 | 6.747 | 58,676,704 | +0.03(+0.38%) |
Feb 14, 2006 | 6.575 | 6.766 | 6.468 | 6.722 | 69,008,704 | +0.04(+0.56%) |
Feb 13, 2006 | 6.759 | 6.859 | 6.612 | 6.685 | 81,632,264 | -0.22(-3.17%) |
Feb 10, 2006 | 7.120 | 7.179 | 6.813 | 6.904 | 81,597,512 | -0.18(-2.60%) |
Feb 09, 2006 | 7.416 | 7.517 | 7.062 | 7.088 | 85,619,016 | -0.27(-3.67%) |
Feb 08, 2006 | 7.442 | 7.456 | 7.202 | 7.358 | 64,835,744 | -0.04(-0.50%) |
Feb 07, 2006 | 7.768 | 7.768 | 7.342 | 7.395 | 74,209,672 | -0.48(-6.12%) |
Feb 06, 2006 | 7.927 | 8.055 | 7.848 | 7.878 | 45,311,308 | +0.04(+0.57%) |
Feb 03, 2006 | 7.857 | 7.913 | 7.731 | 7.834 | 31,418,610 | +0.01(+0.15%) |
Feb 02, 2006 | 7.878 | 8.018 | 7.750 | 7.822 | 48,555,800 | -0.12(-1.47%) |