Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 1.274 | 1.287 | 1.225 | 1.247 | 293,941 | -0.02(-1.41%) |
Mar 30, 2006 | 1.287 | 1.292 | 1.252 | 1.265 | 429,056 | -0.03(-2.41%) |
Mar 29, 2006 | 1.243 | 1.296 | 1.229 | 1.296 | 545,603 | +0.03(+2.11%) |
Mar 28, 2006 | 1.247 | 1.283 | 1.247 | 1.270 | 179,407 | +0.02(+1.43%) |
Mar 27, 2006 | 1.274 | 1.287 | 1.252 | 1.252 | 139,812 | -0.02(-1.41%) |
Mar 24, 2006 | 1.305 | 1.310 | 1.247 | 1.270 | 465,071 | -0.02(-1.73%) |
Mar 23, 2006 | 1.247 | 1.314 | 1.229 | 1.292 | 1,483,800 | +0.14(+12.02%) |
Mar 22, 2006 | 1.194 | 1.207 | 1.140 | 1.153 | 210,054 | -0.05(-4.09%) |
Mar 21, 2006 | 1.176 | 1.229 | 1.144 | 1.202 | 399,304 | +0.01(+1.13%) |
Mar 20, 2006 | 1.229 | 1.229 | 1.185 | 1.189 | 152,115 | -0.04(-2.92%) |
Mar 17, 2006 | 1.247 | 1.252 | 1.216 | 1.225 | 339,576 | -0.02(-1.44%) |
Mar 16, 2006 | 1.207 | 1.243 | 1.189 | 1.243 | 539,116 | +0.05(+4.12%) |
Mar 15, 2006 | 1.202 | 1.225 | 1.185 | 1.194 | 118,784 | -0.02(-1.84%) |
Mar 14, 2006 | 1.243 | 1.243 | 1.189 | 1.216 | 776,238 | -0.03(-2.16%) |
Mar 13, 2006 | 1.274 | 1.278 | 1.229 | 1.243 | 238,016 | -0.03(-2.46%) |
Mar 10, 2006 | 1.287 | 1.292 | 1.274 | 1.274 | 345,168 | +0.00(+0.00%) |
Mar 09, 2006 | 1.229 | 1.283 | 1.211 | 1.274 | 427,937 | +0.08(+7.14%) |
Mar 08, 2006 | 1.207 | 1.229 | 1.180 | 1.189 | 208,488 | -0.02(-1.48%) |
Mar 07, 2006 | 1.265 | 1.292 | 1.202 | 1.207 | 811,359 | -0.07(-5.26%) |
Mar 06, 2006 | 1.207 | 1.337 | 1.207 | 1.274 | 2,442,801 | +0.07(+5.56%) |
Mar 03, 2006 | 1.216 | 1.247 | 1.207 | 1.207 | 204,685 | -0.03(-2.17%) |
Mar 02, 2006 | 1.234 | 1.252 | 1.211 | 1.234 | 175,380 | +0.00(+0.00%) |
Mar 01, 2006 | 1.207 | 1.252 | 1.198 | 1.234 | 341,365 | +0.05(+4.55%) |
Feb 28, 2006 | 1.162 | 1.189 | 1.144 | 1.180 | 238,687 | +0.02(+1.54%) |
Feb 27, 2006 | 1.243 | 1.247 | 1.162 | 1.162 | 683,850 | -0.07(-5.80%) |
Feb 24, 2006 | 1.292 | 1.292 | 1.211 | 1.234 | 344,050 | +0.01(+0.73%) |
Feb 23, 2006 | 1.229 | 1.252 | 1.207 | 1.225 | 294,612 | -0.01(-1.08%) |
Feb 22, 2006 | 1.234 | 1.274 | 1.202 | 1.238 | 491,468 | -0.04(-2.81%) |
Feb 21, 2006 | 1.305 | 1.305 | 1.234 | 1.274 | 539,340 | -0.02(-1.72%) |
Feb 17, 2006 | 1.328 | 1.328 | 1.220 | 1.296 | 1,599,006 | -0.03(-2.36%) |
Feb 16, 2006 | 1.185 | 1.381 | 1.167 | 1.328 | 4,001,765 | +0.21(+19.28%) |
Feb 15, 2006 | 1.135 | 1.135 | 1.086 | 1.113 | 225,936 | -0.02(-1.97%) |
Feb 14, 2006 | 1.158 | 1.158 | 1.113 | 1.135 | 184,776 | +0.00(+0.00%) |
Feb 13, 2006 | 1.118 | 1.185 | 1.095 | 1.135 | 417,200 | +0.03(+2.83%) |
Feb 10, 2006 | 1.162 | 1.202 | 1.095 | 1.104 | 399,975 | -0.04(-3.29%) |
Feb 09, 2006 | 1.091 | 1.185 | 1.091 | 1.142 | 474,467 | +0.01(+0.55%) |
Feb 08, 2006 | 1.051 | 1.140 | 1.010 | 1.135 | 949,829 | +0.08(+8.08%) |
Feb 07, 2006 | 1.059 | 1.140 | 0.9835 | 1.051 | 1,355,844 | -0.03(-2.49%) |
Feb 06, 2006 | 1.261 | 1.341 | 1.051 | 1.077 | 4,456,099 | -0.16(-12.68%) |
Feb 03, 2006 | 1.252 | 1.319 | 1.220 | 1.234 | 2,317,082 | -0.00(-0.36%) |
Feb 02, 2006 | 1.167 | 1.261 | 1.153 | 1.238 | 3,097,570 | +0.09(+8.20%) |
Feb 01, 2006 | 1.144 | 1.167 | 1.118 | 1.144 | 1,103,958 | -0.02(-1.92%) |
Jan 31, 2006 | 1.113 | 1.180 | 1.082 | 1.167 | 1,079,351 | +0.08(+7.41%) |
Jan 30, 2006 | 1.046 | 1.100 | 1.042 | 1.086 | 491,244 | +0.04(+3.85%) |
Jan 27, 2006 | 0.9924 | 1.046 | 0.9924 | 1.046 | 482,744 | +0.03(+2.63%) |
Jan 26, 2006 | 0.9477 | 1.019 | 0.9477 | 1.019 | 1,114,248 | +0.06(+6.05%) |
Jan 25, 2006 | 1.006 | 1.042 | 0.9611 | 0.9611 | 802,411 | -0.05(-4.87%) |
Jan 24, 2006 | 1.073 | 1.073 | 1.006 | 1.010 | 682,955 | -0.06(-5.44%) |
Jan 23, 2006 | 1.149 | 1.149 | 1.055 | 1.068 | 582,066 | -0.02(-2.05%) |
Jan 20, 2006 | 1.082 | 1.140 | 1.068 | 1.091 | 956,540 | -0.00(-0.41%) |
Jan 19, 2006 | 1.051 | 1.095 | 0.9924 | 1.095 | 763,934 | +0.07(+6.52%) |
Jan 18, 2006 | 1.024 | 1.051 | 1.019 | 1.028 | 442,030 | +0.00(+0.00%) |
Jan 17, 2006 | 1.095 | 1.104 | 1.015 | 1.028 | 507,127 | +0.00(+0.00%) |
Jan 13, 2006 | 1.028 | 1.073 | 0.9879 | 1.028 | 1,567,911 | +0.00(+0.00%) |
Jan 12, 2006 | 1.198 | 1.225 | 1.006 | 1.028 | 1,712,198 | -0.18(-15.13%) |
Jan 11, 2006 | 1.207 | 1.229 | 1.185 | 1.211 | 1,149,145 | +0.02(+1.50%) |
Jan 10, 2006 | 1.162 | 1.225 | 1.149 | 1.194 | 2,077,052 | +0.04(+3.89%) |
Jan 09, 2006 | 1.051 | 1.149 | 1.033 | 1.149 | 1,333,027 | +0.13(+13.22%) |
Jan 06, 2006 | 0.9343 | 1.033 | 0.9343 | 1.015 | 1,610,638 | +0.08(+8.61%) |
Jan 05, 2006 | 0.8315 | 0.9611 | 0.8270 | 0.9343 | 757,894 | +0.10(+11.76%) |
Jan 04, 2006 | 0.8181 | 0.8583 | 0.8181 | 0.8359 | 404,449 | +0.01(+1.63%) |