Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 03, 2006 | 8.801 | 8.804 | 8.704 | 8.710 | 43,056,784 | -0.03(-0.33%) |
Mar 31, 2006 | 8.736 | 8.820 | 8.733 | 8.739 | 45,894,396 | +0.01(+0.07%) |
Mar 30, 2006 | 8.810 | 8.846 | 8.726 | 8.733 | 53,146,072 | -0.08(-0.88%) |
Mar 29, 2006 | 8.739 | 8.859 | 8.739 | 8.810 | 38,726,876 | +0.08(+0.89%) |
Mar 28, 2006 | 8.807 | 8.856 | 8.707 | 8.733 | 55,245,740 | -0.09(-1.06%) |
Mar 27, 2006 | 8.846 | 8.862 | 8.817 | 8.826 | 58,085,212 | -0.02(-0.22%) |
Mar 24, 2006 | 8.759 | 8.856 | 8.752 | 8.846 | 87,960,136 | +0.12(+1.37%) |
Mar 23, 2006 | 8.700 | 8.729 | 8.694 | 8.726 | 72,514,616 | +0.03(+0.30%) |
Mar 22, 2006 | 8.506 | 8.710 | 8.506 | 8.700 | 54,460,764 | +0.06(+0.75%) |
Mar 21, 2006 | 8.668 | 8.681 | 8.594 | 8.636 | 51,544,252 | -0.03(-0.37%) |
Mar 20, 2006 | 8.726 | 8.778 | 8.629 | 8.668 | 45,863,456 | -0.06(-0.67%) |
Mar 17, 2006 | 8.791 | 8.807 | 8.684 | 8.726 | 66,887,968 | -0.04(-0.41%) |
Mar 16, 2006 | 8.784 | 8.839 | 8.687 | 8.762 | 56,629,120 | -0.06(-0.73%) |
Mar 15, 2006 | 8.804 | 8.839 | 8.726 | 8.826 | 30,349,870 | -0.00(-0.04%) |
Mar 14, 2006 | 8.765 | 8.859 | 8.752 | 8.830 | 59,077,492 | +0.06(+0.74%) |
Mar 13, 2006 | 8.804 | 8.852 | 8.749 | 8.765 | 65,851,440 | -0.04(-0.40%) |
Mar 10, 2006 | 8.723 | 8.807 | 8.665 | 8.801 | 89,897,664 | +0.09(+1.04%) |
Mar 09, 2006 | 8.658 | 8.771 | 8.655 | 8.710 | 62,969,892 | +0.05(+0.60%) |
Mar 08, 2006 | 8.645 | 8.668 | 8.513 | 8.658 | 65,779,968 | +0.08(+0.98%) |
Mar 07, 2006 | 8.733 | 8.733 | 8.439 | 8.574 | 125,995,168 | -0.16(-1.89%) |
Mar 06, 2006 | 8.836 | 8.952 | 8.655 | 8.739 | 175,612,704 | -0.31(-3.39%) |
Mar 03, 2006 | 9.111 | 9.114 | 9.001 | 9.046 | 33,945,540 | -0.09(-1.03%) |
Mar 02, 2006 | 9.079 | 9.175 | 9.037 | 9.140 | 45,413,260 | +0.06(+0.68%) |
Mar 01, 2006 | 8.920 | 9.108 | 8.920 | 9.079 | 41,899,892 | +0.16(+1.81%) |
Feb 28, 2006 | 8.975 | 8.975 | 8.901 | 8.917 | 32,270,078 | -0.06(-0.65%) |
Feb 27, 2006 | 8.894 | 9.043 | 8.881 | 8.975 | 36,576,156 | +0.06(+0.73%) |
Feb 24, 2006 | 9.035 | 9.072 | 8.862 | 8.910 | 40,765,280 | -0.12(-1.32%) |
Feb 23, 2006 | 9.095 | 9.121 | 8.969 | 9.030 | 34,671,112 | -0.10(-1.10%) |
Feb 22, 2006 | 9.169 | 9.169 | 9.069 | 9.130 | 29,375,842 | +0.03(+0.36%) |
Feb 21, 2006 | 9.130 | 9.201 | 9.091 | 9.098 | 42,910,740 | -0.04(-0.46%) |
Feb 17, 2006 | 9.211 | 9.227 | 9.104 | 9.140 | 48,926,320 | -0.05(-0.60%) |
Feb 16, 2006 | 9.211 | 9.260 | 9.121 | 9.195 | 43,713,352 | +0.04(+0.46%) |
Feb 15, 2006 | 9.088 | 9.175 | 9.027 | 9.153 | 43,700,668 | +0.01(+0.11%) |
Feb 14, 2006 | 8.940 | 9.314 | 8.940 | 9.143 | 71,350,304 | +0.21(+2.31%) |
Feb 13, 2006 | 8.920 | 8.991 | 8.872 | 8.936 | 51,643,264 | +0.05(+0.62%) |
Feb 10, 2006 | 8.736 | 8.927 | 8.729 | 8.881 | 50,986,380 | +0.11(+1.29%) |
Feb 09, 2006 | 8.823 | 8.852 | 8.733 | 8.768 | 43,856,612 | +0.00(+0.00%) |
Feb 08, 2006 | 8.704 | 8.771 | 8.620 | 8.768 | 42,166,296 | +0.07(+0.78%) |
Feb 07, 2006 | 8.765 | 8.794 | 8.652 | 8.700 | 43,837,736 | -0.04(-0.48%) |
Feb 06, 2006 | 8.662 | 8.765 | 8.642 | 8.742 | 55,580,216 | +0.08(+0.97%) |
Feb 03, 2006 | 8.571 | 8.704 | 8.532 | 8.658 | 67,444,912 | +0.09(+1.02%) |
Feb 02, 2006 | 8.645 | 8.649 | 8.500 | 8.571 | 46,222,992 | -0.01(-0.11%) |