Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 1.073 | 1.158 | 1.051 | 1.135 | 579,606 | +0.06(+5.83%) |
Apr 27, 2006 | 1.059 | 1.091 | 1.059 | 1.073 | 386,553 | -0.01(-1.23%) |
Apr 26, 2006 | 1.095 | 1.140 | 1.055 | 1.086 | 434,648 | -0.06(-5.07%) |
Apr 25, 2006 | 1.122 | 1.162 | 1.104 | 1.144 | 318,324 | +0.01(+1.18%) |
Apr 24, 2006 | 1.207 | 1.207 | 1.127 | 1.131 | 466,861 | -0.05(-4.53%) |
Apr 21, 2006 | 1.104 | 1.198 | 1.095 | 1.185 | 1,176,213 | +0.04(+3.92%) |
Apr 20, 2006 | 1.010 | 1.153 | 1.006 | 1.140 | 1,433,020 | +0.09(+8.97%) |
Apr 19, 2006 | 1.042 | 1.055 | 1.019 | 1.046 | 643,807 | -0.00(-0.43%) |
Apr 18, 2006 | 1.015 | 1.055 | 1.006 | 1.051 | 540,906 | +0.02(+1.73%) |
Apr 17, 2006 | 0.9924 | 1.042 | 0.9879 | 1.033 | 545,827 | +0.00(+0.43%) |
Apr 13, 2006 | 1.051 | 1.046 | 1.028 | 1.028 | 270,900 | -0.02(-2.13%) |
Apr 12, 2006 | 1.019 | 1.068 | 1.019 | 1.051 | 588,554 | +0.04(+3.98%) |
Apr 11, 2006 | 1.010 | 1.042 | 0.9924 | 1.010 | 542,695 | -0.01(-1.31%) |
Apr 10, 2006 | 1.068 | 1.082 | 1.001 | 1.024 | 557,012 | -0.06(-5.37%) |
Apr 07, 2006 | 1.162 | 1.162 | 1.082 | 1.082 | 639,781 | -0.08(-6.56%) |
Apr 06, 2006 | 1.140 | 1.171 | 1.140 | 1.158 | 442,254 | -0.01(-0.77%) |
Apr 05, 2006 | 1.162 | 1.180 | 1.140 | 1.167 | 317,653 | -0.01(-0.76%) |
Apr 04, 2006 | 1.207 | 1.225 | 1.167 | 1.176 | 584,751 | -0.06(-5.05%) |
Apr 03, 2006 | 1.274 | 1.283 | 1.211 | 1.238 | 445,833 | -0.01(-0.72%) |
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%) |