Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 1.830 | 1.834 | 1.820 | 1.822 | 53,286,192 | -0.01(-0.38%) |
Mar 30, 2006 | 1.818 | 1.841 | 1.805 | 1.829 | 81,174,456 | +0.02(+0.96%) |
Mar 29, 2006 | 1.780 | 1.836 | 1.761 | 1.812 | 144,320,944 | +0.03(+1.77%) |
Mar 28, 2006 | 1.756 | 1.797 | 1.756 | 1.780 | 114,815,080 | +0.02(+1.25%) |
Mar 27, 2006 | 1.771 | 1.779 | 1.753 | 1.758 | 74,346,256 | -0.01(-0.62%) |
Mar 24, 2006 | 1.782 | 1.802 | 1.761 | 1.769 | 73,817,096 | -0.01(-0.59%) |
Mar 23, 2006 | 1.794 | 1.813 | 1.770 | 1.780 | 81,088,232 | -0.02(-0.89%) |
Mar 22, 2006 | 1.796 | 1.823 | 1.785 | 1.796 | 86,238,320 | +0.00(+0.22%) |
Mar 21, 2006 | 1.812 | 1.832 | 1.779 | 1.792 | 133,744,264 | -0.02(-0.86%) |
Mar 20, 2006 | 1.792 | 1.859 | 1.786 | 1.807 | 123,706,616 | +0.01(+0.67%) |
Mar 17, 2006 | 1.840 | 1.845 | 1.788 | 1.795 | 138,074,080 | -0.04(-2.12%) |
Mar 16, 2006 | 1.850 | 1.865 | 1.833 | 1.834 | 96,683,304 | -0.01(-0.32%) |
Mar 15, 2006 | 1.843 | 1.846 | 1.817 | 1.840 | 56,168,912 | -0.00(-0.05%) |
Mar 14, 2006 | 1.798 | 1.846 | 1.796 | 1.841 | 83,899,152 | +0.04(+1.99%) |
Mar 13, 2006 | 1.811 | 1.827 | 1.794 | 1.805 | 65,714,988 | -0.00(-0.08%) |
Mar 10, 2006 | 1.808 | 1.821 | 1.783 | 1.807 | 99,689,096 | +0.00(+0.28%) |
Mar 09, 2006 | 1.836 | 1.844 | 1.791 | 1.802 | 144,341,872 | -0.03(-1.87%) |
Mar 08, 2006 | 1.832 | 1.869 | 1.826 | 1.836 | 125,025,776 | -0.01(-0.33%) |
Mar 07, 2006 | 1.831 | 1.867 | 1.831 | 1.842 | 94,668,912 | +0.00(+0.14%) |
Mar 06, 2006 | 1.862 | 1.875 | 1.834 | 1.840 | 74,958,336 | -0.02(-0.89%) |
Mar 03, 2006 | 1.840 | 1.887 | 1.829 | 1.856 | 121,183,640 | +0.02(+0.90%) |
Mar 02, 2006 | 1.778 | 1.846 | 1.764 | 1.840 | 232,223,280 | -0.01(-0.65%) |
Mar 01, 2006 | 1.868 | 1.880 | 1.838 | 1.852 | 139,958,848 | -0.02(-0.85%) |
Feb 28, 2006 | 1.896 | 1.900 | 1.848 | 1.868 | 183,449,120 | -0.03(-1.50%) |
Feb 27, 2006 | 1.915 | 1.934 | 1.892 | 1.896 | 89,192,632 | -0.02(-0.89%) |
Feb 24, 2006 | 1.908 | 1.916 | 1.889 | 1.913 | 74,575,336 | +0.02(+1.19%) |
Feb 23, 2006 | 1.926 | 1.933 | 1.889 | 1.891 | 186,188,016 | -0.04(-2.12%) |
Feb 22, 2006 | 1.911 | 1.950 | 1.881 | 1.931 | 147,486,880 | +0.02(+1.12%) |
Feb 21, 2006 | 1.946 | 1.951 | 1.909 | 1.910 | 101,360,472 | -0.04(-2.30%) |
Feb 17, 2006 | 1.942 | 1.964 | 1.941 | 1.955 | 91,850,768 | +0.00(+0.10%) |
Feb 16, 2006 | 1.964 | 1.995 | 1.937 | 1.953 | 113,973,384 | -0.01(-0.28%) |
Feb 15, 2006 | 1.908 | 1.959 | 1.901 | 1.958 | 138,378,880 | +0.05(+2.64%) |
Feb 14, 2006 | 1.894 | 1.920 | 1.865 | 1.908 | 90,497,552 | +0.02(+1.03%) |
Feb 13, 2006 | 1.908 | 1.916 | 1.872 | 1.889 | 95,231,032 | -0.03(-1.71%) |
Feb 10, 2006 | 1.895 | 1.921 | 1.864 | 1.921 | 100,314,040 | +0.03(+1.40%) |
Feb 09, 2006 | 1.926 | 1.945 | 1.892 | 1.895 | 138,981,376 | -0.01(-0.47%) |
Feb 08, 2006 | 1.881 | 1.915 | 1.851 | 1.904 | 151,247,744 | +0.03(+1.73%) |
Feb 07, 2006 | 1.900 | 1.906 | 1.856 | 1.872 | 148,424,144 | -0.02(-1.13%) |
Feb 06, 2006 | 1.913 | 1.913 | 1.884 | 1.893 | 170,465,840 | -0.02(-0.99%) |
Feb 03, 2006 | 1.881 | 1.920 | 1.864 | 1.912 | 672,224,896 | -0.22(-10.32%) |
Feb 02, 2006 | 2.187 | 2.197 | 1.985 | 2.132 | 474,984,192 | -0.06(-2.82%) |
Feb 01, 2006 | 2.191 | 2.229 | 2.170 | 2.194 | 150,382,496 | -0.04(-1.87%) |
Jan 31, 2006 | 2.237 | 2.255 | 2.207 | 2.236 | 81,270,144 | -0.01(-0.31%) |
Jan 30, 2006 | 2.265 | 2.293 | 2.232 | 2.243 | 82,189,336 | -0.01(-0.57%) |
Jan 27, 2006 | 2.222 | 2.256 | 2.221 | 2.256 | 83,678,088 | +0.03(+1.21%) |
Jan 26, 2006 | 2.175 | 2.234 | 2.184 | 2.229 | 98,049,408 | +0.05(+2.48%) |
Jan 25, 2006 | 2.197 | 2.218 | 2.162 | 2.175 | 85,943,528 | -0.02(-0.95%) |
Jan 24, 2006 | 2.178 | 2.216 | 2.166 | 2.196 | 87,052,248 | +0.01(+0.66%) |
Jan 23, 2006 | 2.204 | 2.232 | 2.170 | 2.181 | 115,326,776 | -0.01(-0.43%) |
Jan 20, 2006 | 2.206 | 2.213 | 2.155 | 2.191 | 167,273,072 | -0.03(-1.19%) |
Jan 19, 2006 | 2.220 | 2.257 | 2.210 | 2.217 | 103,382,336 | +0.01(+0.29%) |
Jan 18, 2006 | 2.154 | 2.224 | 2.150 | 2.211 | 175,292,528 | +0.02(+0.73%) |
Jan 17, 2006 | 2.201 | 2.211 | 2.178 | 2.195 | 112,885,328 | -0.02(-0.90%) |
Jan 13, 2006 | 2.219 | 2.237 | 2.195 | 2.215 | 88,853,192 | +0.00(+0.09%) |
Jan 12, 2006 | 2.225 | 2.249 | 2.199 | 2.213 | 116,639,640 | -0.03(-1.27%) |
Jan 11, 2006 | 2.277 | 2.280 | 2.208 | 2.241 | 170,345,296 | -0.04(-1.58%) |
Jan 10, 2006 | 2.320 | 2.332 | 2.263 | 2.277 | 194,178,688 | -0.07(-3.04%) |
Jan 09, 2006 | 2.322 | 2.349 | 2.315 | 2.348 | 179,302,528 | -0.04(-1.65%) |
Jan 06, 2006 | 2.393 | 2.423 | 2.360 | 2.388 | 123,367,120 | +0.01(+0.46%) |
Jan 05, 2006 | 2.352 | 2.404 | 2.350 | 2.377 | 108,599,936 | +0.02(+0.85%) |
Jan 04, 2006 | 2.369 | 2.381 | 2.329 | 2.357 | 149,168,240 | -0.02(-0.69%) |