Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 2.149 | 2.161 | 2.115 | 2.131 | 856,803,904 | -0.00(-0.05%) |
Mar 30, 2006 | 2.135 | 2.151 | 2.091 | 2.132 | 1,461,809,024 | +0.01(+0.67%) |
Mar 29, 2006 | 2.009 | 2.124 | 1.960 | 2.118 | 2,467,068,672 | +0.12(+6.17%) |
Mar 28, 2006 | 2.026 | 2.044 | 1.979 | 1.995 | 1,440,300,416 | -0.03(-1.34%) |
Mar 27, 2006 | 2.051 | 2.086 | 2.018 | 2.022 | 1,165,277,824 | -0.02(-0.75%) |
Mar 24, 2006 | 2.047 | 2.071 | 2.006 | 2.037 | 1,126,869,376 | -0.01(-0.33%) |
Mar 23, 2006 | 2.101 | 2.103 | 2.026 | 2.044 | 1,502,523,392 | -0.05(-2.45%) |
Mar 22, 2006 | 2.112 | 2.149 | 2.082 | 2.096 | 1,415,185,152 | -0.00(-0.23%) |
Mar 21, 2006 | 2.185 | 2.186 | 2.086 | 2.100 | 1,413,625,216 | -0.07(-3.41%) |
Mar 20, 2006 | 2.215 | 2.224 | 2.170 | 2.174 | 636,380,672 | -0.02(-1.04%) |
Mar 17, 2006 | 2.200 | 2.227 | 2.178 | 2.197 | 854,593,344 | +0.01(+0.54%) |
Mar 16, 2006 | 2.272 | 2.273 | 2.185 | 2.185 | 788,003,584 | -0.07(-2.90%) |
Mar 15, 2006 | 2.301 | 2.312 | 2.226 | 2.250 | 937,809,024 | -0.04(-1.62%) |
Mar 14, 2006 | 2.235 | 2.287 | 2.226 | 2.287 | 674,967,552 | +0.06(+2.50%) |
Mar 13, 2006 | 2.210 | 2.252 | 2.202 | 2.232 | 905,338,880 | +0.08(+3.94%) |
Mar 10, 2006 | 2.175 | 2.191 | 2.122 | 2.147 | 1,096,431,360 | -0.03(-1.16%) |
Mar 09, 2006 | 2.242 | 2.259 | 2.168 | 2.172 | 840,274,944 | -0.06(-2.64%) |
Mar 08, 2006 | 2.252 | 2.283 | 2.221 | 2.231 | 686,672,896 | -0.02(-0.98%) |
Mar 07, 2006 | 2.234 | 2.273 | 2.211 | 2.253 | 917,448,640 | +0.04(+1.61%) |
Mar 06, 2006 | 2.300 | 2.301 | 2.207 | 2.217 | 891,288,256 | -0.08(-3.63%) |
Mar 03, 2006 | 2.358 | 2.376 | 2.295 | 2.301 | 775,347,968 | -0.06(-2.72%) |
Mar 02, 2006 | 2.344 | 2.378 | 2.333 | 2.365 | 657,333,120 | +0.02(+0.74%) |
Mar 01, 2006 | 2.344 | 2.361 | 2.311 | 2.348 | 802,861,568 | +0.02(+0.89%) |
Feb 28, 2006 | 2.412 | 2.460 | 2.314 | 2.327 | 1,331,995,008 | -0.08(-3.52%) |
Feb 27, 2006 | 2.446 | 2.451 | 2.401 | 2.412 | 831,669,440 | -0.02(-0.66%) |
Feb 24, 2006 | 2.451 | 2.477 | 2.419 | 2.428 | 562,068,096 | -0.01(-0.40%) |
Feb 23, 2006 | 2.439 | 2.480 | 2.427 | 2.438 | 900,707,200 | +0.01(+0.60%) |
Feb 22, 2006 | 2.345 | 2.435 | 2.311 | 2.423 | 1,028,299,200 | +0.08(+3.24%) |
Feb 21, 2006 | 2.399 | 2.406 | 2.334 | 2.347 | 819,480,128 | -0.04(-1.72%) |
Feb 17, 2006 | 2.389 | 2.409 | 2.365 | 2.388 | 605,337,856 | -0.01(-0.40%) |
Feb 16, 2006 | 2.376 | 2.413 | 2.361 | 2.398 | 1,002,646,592 | +0.05(+1.95%) |
Feb 15, 2006 | 2.284 | 2.366 | 2.268 | 2.352 | 1,219,061,376 | +0.05(+2.33%) |
Feb 14, 2006 | 2.212 | 2.314 | 2.209 | 2.299 | 1,220,318,336 | +0.10(+4.54%) |
Feb 13, 2006 | 2.264 | 2.268 | 2.196 | 2.199 | 928,621,248 | -0.09(-3.86%) |
Feb 10, 2006 | 2.215 | 2.299 | 2.137 | 2.287 | 1,850,136,704 | +0.08(+3.63%) |
Feb 09, 2006 | 2.348 | 2.352 | 2.193 | 2.207 | 1,208,520,064 | -0.13(-5.61%) |
Feb 08, 2006 | 2.327 | 2.347 | 2.243 | 2.338 | 1,001,869,632 | +0.04(+1.79%) |
Feb 07, 2006 | 2.320 | 2.361 | 2.266 | 2.297 | 1,459,899,136 | +0.01(+0.45%) |
Feb 06, 2006 | 2.447 | 2.464 | 2.268 | 2.287 | 1,736,150,784 | -0.15(-6.33%) |
Feb 03, 2006 | 2.455 | 2.473 | 2.414 | 2.441 | 727,475,200 | -0.01(-0.35%) |
Feb 02, 2006 | 2.552 | 2.561 | 2.448 | 2.450 | 743,440,000 | -0.11(-4.40%) |
Feb 01, 2006 | 2.547 | 2.598 | 2.536 | 2.563 | 547,854,656 | -0.00(-0.12%) |
Jan 31, 2006 | 2.565 | 2.594 | 2.506 | 2.566 | 960,089,280 | +0.02(+0.68%) |
Jan 30, 2006 | 2.420 | 2.603 | 2.408 | 2.548 | 1,469,107,200 | +0.10(+4.12%) |
Jan 27, 2006 | 2.479 | 2.501 | 2.416 | 2.448 | 1,002,635,840 | -0.01(-0.42%) |
Jan 26, 2006 | 2.532 | 2.563 | 2.444 | 2.458 | 1,242,202,112 | -0.06(-2.52%) |
Jan 25, 2006 | 2.630 | 2.633 | 2.489 | 2.521 | 1,340,975,232 | -0.06(-2.42%) |
Jan 24, 2006 | 2.676 | 2.699 | 2.575 | 2.584 | 1,200,760,576 | -0.06(-2.10%) |
Jan 23, 2006 | 2.595 | 2.703 | 2.582 | 2.639 | 1,113,847,552 | +0.05(+2.08%) |
Jan 20, 2006 | 2.694 | 2.720 | 2.577 | 2.585 | 1,196,416,128 | -0.10(-3.73%) |
Jan 19, 2006 | 2.761 | 2.775 | 2.676 | 2.686 | 1,782,956,416 | -0.12(-4.19%) |
Jan 18, 2006 | 2.823 | 2.856 | 2.781 | 2.803 | 1,271,046,528 | -0.08(-2.62%) |
Jan 17, 2006 | 2.912 | 2.935 | 2.850 | 2.878 | 879,187,200 | -0.03(-1.03%) |
Jan 13, 2006 | 2.888 | 2.923 | 2.875 | 2.908 | 816,196,736 | +0.04(+1.54%) |
Jan 12, 2006 | 2.887 | 2.936 | 2.841 | 2.864 | 1,346,202,112 | +0.01(+0.47%) |
Jan 11, 2006 | 2.849 | 2.881 | 2.806 | 2.851 | 1,570,219,008 | +0.10(+3.76%) |
Jan 10, 2006 | 2.579 | 2.783 | 2.577 | 2.748 | 2,396,515,584 | +0.16(+6.32%) |
Jan 09, 2006 | 2.607 | 2.623 | 2.574 | 2.584 | 709,849,984 | -0.01(-0.33%) |
Jan 06, 2006 | 2.557 | 2.606 | 2.533 | 2.593 | 740,485,248 | +0.07(+2.58%) |
Jan 05, 2006 | 2.543 | 2.545 | 2.506 | 2.527 | 472,487,264 | -0.02(-0.79%) |
Jan 04, 2006 | 2.553 | 2.582 | 2.531 | 2.547 | 652,604,416 | +0.01(+0.29%) |