Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 8.956 | 9.037 | 8.956 | 9.014 | 54,899,508 | +0.06(+0.69%) |
Jun 29, 2006 | 8.862 | 8.982 | 8.862 | 8.952 | 53,447,440 | +0.09(+1.06%) |
Jun 28, 2006 | 8.843 | 8.868 | 8.804 | 8.859 | 45,957,824 | +0.02(+0.22%) |
Jun 27, 2006 | 8.849 | 8.885 | 8.820 | 8.839 | 30,536,134 | +0.01(+0.07%) |
Jun 26, 2006 | 8.830 | 8.898 | 8.788 | 8.833 | 34,945,560 | -0.01(-0.15%) |
Jun 23, 2006 | 8.775 | 8.923 | 8.742 | 8.846 | 32,409,312 | +0.03(+0.29%) |
Jun 22, 2006 | 8.836 | 8.868 | 8.768 | 8.820 | 43,718,304 | -0.01(-0.15%) |
Jun 21, 2006 | 8.914 | 8.920 | 8.791 | 8.833 | 69,720,016 | -0.08(-0.91%) |
Jun 20, 2006 | 8.998 | 9.053 | 8.904 | 8.914 | 63,841,192 | -0.08(-0.93%) |
Jun 19, 2006 | 8.991 | 9.059 | 8.982 | 8.998 | 59,370,508 | +0.02(+0.18%) |
Jun 16, 2006 | 8.962 | 9.017 | 8.940 | 8.982 | 61,360,332 | +0.02(+0.22%) |
Jun 15, 2006 | 8.797 | 8.969 | 8.787 | 8.962 | 80,128,928 | +0.18(+2.06%) |
Jun 14, 2006 | 8.717 | 8.788 | 8.697 | 8.781 | 52,609,864 | +0.05(+0.56%) |
Jun 13, 2006 | 8.616 | 8.768 | 8.594 | 8.733 | 71,533,168 | +0.12(+1.35%) |
Jun 12, 2006 | 8.626 | 8.755 | 8.613 | 8.616 | 46,641,932 | +0.01(+0.15%) |
Jun 09, 2006 | 8.581 | 8.678 | 8.542 | 8.603 | 36,396,388 | +0.01(+0.15%) |
Jun 08, 2006 | 8.620 | 8.713 | 8.452 | 8.591 | 82,510,464 | -0.00(-0.04%) |
Jun 07, 2006 | 8.662 | 8.697 | 8.591 | 8.594 | 37,599,072 | -0.05(-0.52%) |
Jun 06, 2006 | 8.597 | 8.752 | 8.565 | 8.639 | 64,881,124 | +0.04(+0.49%) |
Jun 05, 2006 | 8.613 | 8.717 | 8.587 | 8.597 | 38,514,932 | -0.04(-0.49%) |
Jun 02, 2006 | 8.710 | 8.713 | 8.555 | 8.639 | 40,941,644 | -0.06(-0.67%) |
Jun 01, 2006 | 8.516 | 8.710 | 8.481 | 8.697 | 88,889,296 | +0.27(+3.26%) |
May 31, 2006 | 8.355 | 8.426 | 8.300 | 8.422 | 52,651,944 | +0.07(+0.85%) |
May 30, 2006 | 8.548 | 8.548 | 8.338 | 8.351 | 52,439,068 | -0.13(-1.49%) |
May 26, 2006 | 8.358 | 8.494 | 8.345 | 8.477 | 36,923,008 | +0.17(+2.06%) |
May 25, 2006 | 8.258 | 8.309 | 8.209 | 8.306 | 35,639,260 | +0.08(+0.94%) |
May 24, 2006 | 8.183 | 8.251 | 8.144 | 8.229 | 43,034,504 | +0.07(+0.83%) |
May 23, 2006 | 8.086 | 8.261 | 8.083 | 8.161 | 41,592,028 | +0.00(+0.04%) |
May 22, 2006 | 8.174 | 8.287 | 8.115 | 8.157 | 54,296,156 | -0.01(-0.16%) |
May 19, 2006 | 8.080 | 8.225 | 8.038 | 8.170 | 67,208,520 | +0.17(+2.18%) |
May 18, 2006 | 8.096 | 8.141 | 7.989 | 7.996 | 51,113,860 | -0.12(-1.43%) |
May 17, 2006 | 8.296 | 8.300 | 8.051 | 8.112 | 54,382,484 | -0.22(-2.60%) |
May 16, 2006 | 8.351 | 8.367 | 8.271 | 8.329 | 26,879,510 | -0.01(-0.08%) |
May 15, 2006 | 8.303 | 8.351 | 8.241 | 8.335 | 37,955,204 | +0.05(+0.66%) |
May 12, 2006 | 8.439 | 8.448 | 8.280 | 8.280 | 40,202,460 | -0.16(-1.88%) |
May 11, 2006 | 8.458 | 8.503 | 8.380 | 8.439 | 46,791,688 | -0.02(-0.23%) |
May 10, 2006 | 8.503 | 8.526 | 8.413 | 8.458 | 35,987,656 | -0.05(-0.53%) |
May 09, 2006 | 8.448 | 8.513 | 8.419 | 8.503 | 31,540,484 | +0.05(+0.65%) |
May 08, 2006 | 8.435 | 8.484 | 8.387 | 8.448 | 38,157,252 | +0.05(+0.65%) |
May 05, 2006 | 8.448 | 8.452 | 8.361 | 8.393 | 31,945,504 | +0.02(+0.19%) |
May 04, 2006 | 8.468 | 8.468 | 8.355 | 8.377 | 31,331,014 | -0.02(-0.27%) |
May 03, 2006 | 8.455 | 8.477 | 8.361 | 8.400 | 30,659,590 | -0.05(-0.65%) |
May 02, 2006 | 8.510 | 8.513 | 8.442 | 8.455 | 36,045,828 | +0.00(+0.00%) |
May 01, 2006 | 8.529 | 8.552 | 8.435 | 8.455 | 32,760,184 | -0.02(-0.19%) |
Apr 28, 2006 | 8.526 | 8.548 | 8.442 | 8.471 | 43,852,280 | -0.05(-0.64%) |
Apr 27, 2006 | 8.455 | 8.552 | 8.403 | 8.526 | 40,504,756 | +0.07(+0.84%) |
Apr 26, 2006 | 8.329 | 8.516 | 8.306 | 8.455 | 72,769,880 | +0.18(+2.19%) |
Apr 25, 2006 | 8.322 | 8.416 | 8.225 | 8.274 | 74,286,000 | +0.02(+0.27%) |
Apr 24, 2006 | 8.193 | 8.261 | 8.128 | 8.251 | 46,940,516 | +0.06(+0.71%) |
Apr 21, 2006 | 8.254 | 8.290 | 8.177 | 8.193 | 47,340,584 | +0.00(+0.04%) |
Apr 20, 2006 | 8.322 | 8.332 | 8.190 | 8.190 | 49,341,548 | -0.13(-1.59%) |
Apr 19, 2006 | 8.338 | 8.429 | 8.241 | 8.322 | 42,143,708 | -0.06(-0.73%) |
Apr 18, 2006 | 8.222 | 8.410 | 8.225 | 8.384 | 48,347,720 | +0.16(+2.01%) |
Apr 17, 2006 | 8.274 | 8.313 | 8.190 | 8.219 | 24,203,408 | -0.05(-0.59%) |
Apr 13, 2006 | 8.280 | 8.300 | 8.222 | 8.267 | 42,180,528 | -0.01(-0.16%) |
Apr 12, 2006 | 8.403 | 8.403 | 8.235 | 8.280 | 44,674,696 | -0.05(-0.62%) |
Apr 11, 2006 | 8.397 | 8.442 | 8.254 | 8.332 | 52,163,072 | -0.08(-0.96%) |
Apr 10, 2006 | 8.455 | 8.464 | 8.380 | 8.413 | 31,293,264 | -0.04(-0.50%) |
Apr 07, 2006 | 8.552 | 8.574 | 8.439 | 8.455 | 68,098,696 | -0.09(-1.10%) |
Apr 06, 2006 | 8.645 | 8.713 | 8.510 | 8.548 | 55,193,452 | -0.21(-2.36%) |
Apr 05, 2006 | 8.768 | 8.788 | 8.720 | 8.755 | 56,096,312 | -0.01(-0.11%) |
Apr 04, 2006 | 8.739 | 8.807 | 8.713 | 8.765 | 33,952,656 | +0.05(+0.63%) |