Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 1.006 | 1.050 | 1.002 | 1.044 | 7,890,000 | +0.03(+2.78%) |
Apr 27, 2006 | 1.000 | 1.016 | 0.9660 | 1.016 | 40,650,000 | -0.01(-0.63%) |
Apr 26, 2006 | 1.043 | 1.048 | 1.020 | 1.022 | 8,310,000 | -0.02(-2.01%) |
Apr 25, 2006 | 1.005 | 1.061 | 1.025 | 1.043 | 15,775,000 | -0.02(-2.18%) |
Apr 24, 2006 | 1.065 | 1.068 | 1.059 | 1.066 | 8,335,000 | -0.00(-0.17%) |
Apr 21, 2006 | 1.075 | 1.078 | 1.060 | 1.068 | 5,955,000 | +0.00(+0.45%) |
Apr 20, 2006 | 1.080 | 1.080 | 1.060 | 1.063 | 4,970,000 | -0.02(-1.56%) |
Apr 19, 2006 | 1.080 | 1.088 | 1.076 | 1.080 | 7,525,000 | +0.00(+0.15%) |
Apr 18, 2006 | 1.079 | 1.086 | 1.075 | 1.078 | 5,210,000 | -0.00(-0.28%) |
Apr 17, 2006 | 1.056 | 1.085 | 1.055 | 1.081 | 4,985,000 | +0.02(+1.98%) |
Apr 13, 2006 | 1.081 | 1.080 | 1.054 | 1.060 | 7,405,000 | -0.02(-1.91%) |
Apr 12, 2006 | 1.090 | 1.104 | 1.076 | 1.081 | 10,640,000 | -0.01(-1.01%) |
Apr 11, 2006 | 1.075 | 1.100 | 1.062 | 1.092 | 17,975,000 | +0.02(+1.62%) |
Apr 10, 2006 | 1.088 | 1.112 | 1.069 | 1.075 | 16,905,000 | -0.02(-1.68%) |
Apr 07, 2006 | 1.109 | 1.110 | 1.088 | 1.093 | 11,055,000 | -0.02(-1.53%) |
Apr 06, 2006 | 1.152 | 1.160 | 1.110 | 1.110 | 15,085,000 | -0.03(-2.89%) |
Apr 05, 2006 | 1.140 | 1.144 | 1.121 | 1.143 | 4,965,000 | +0.00(+0.26%) |
Apr 04, 2006 | 1.138 | 1.149 | 1.128 | 1.140 | 8,370,000 | +0.00(+0.04%) |
Apr 03, 2006 | 1.111 | 1.150 | 1.104 | 1.140 | 18,475,000 | +0.03(+2.87%) |
Mar 31, 2006 | 1.104 | 1.130 | 1.092 | 1.108 | 38,520,000 | -0.00(-0.04%) |
Mar 30, 2006 | 1.081 | 1.110 | 1.077 | 1.108 | 10,470,000 | +0.03(+2.74%) |
Mar 29, 2006 | 1.069 | 1.089 | 1.060 | 1.079 | 7,400,000 | +0.01(+1.37%) |
Mar 28, 2006 | 1.082 | 1.082 | 1.059 | 1.064 | 8,780,000 | -0.02(-1.65%) |
Mar 27, 2006 | 1.085 | 1.089 | 1.066 | 1.082 | 11,045,000 | -0.01(-0.77%) |
Mar 24, 2006 | 1.080 | 1.097 | 1.072 | 1.090 | 13,850,000 | +0.01(+1.17%) |
Mar 23, 2006 | 1.100 | 1.102 | 1.060 | 1.078 | 25,280,000 | -0.02(-1.68%) |
Mar 22, 2006 | 1.059 | 1.097 | 1.059 | 1.096 | 28,990,000 | +0.06(+5.38%) |
Mar 21, 2006 | 1.005 | 1.047 | 1.004 | 1.040 | 18,030,000 | +0.04(+3.81%) |
Mar 20, 2006 | 1.077 | 1.077 | 1.001 | 1.002 | 43,175,000 | -0.08(-7.00%) |
Mar 17, 2006 | 1.110 | 1.110 | 1.068 | 1.077 | 19,810,000 | -0.02(-2.16%) |
Mar 16, 2006 | 1.040 | 1.135 | 1.038 | 1.101 | 84,885,000 | +0.06(+5.85%) |
Mar 15, 2006 | 0.9600 | 1.055 | 0.9570 | 1.040 | 57,105,000 | +0.07(+6.80%) |
Mar 14, 2006 | 0.9258 | 0.9830 | 0.9190 | 0.9740 | 62,790,000 | +0.11(+12.19%) |
Mar 13, 2006 | 0.8472 | 0.8750 | 0.8472 | 0.8682 | 9,555,000 | +0.03(+3.09%) |
Mar 10, 2006 | 0.8280 | 0.8576 | 0.8178 | 0.8422 | 15,695,000 | +0.01(+1.57%) |
Mar 09, 2006 | 0.8550 | 0.8580 | 0.8250 | 0.8292 | 8,075,000 | -0.02(-2.45%) |
Mar 08, 2006 | 0.8970 | 0.8970 | 0.8440 | 0.8500 | 15,330,000 | -0.05(-5.56%) |
Mar 07, 2006 | 0.8900 | 0.9050 | 0.8850 | 0.9000 | 16,415,000 | -0.02(-1.66%) |
Mar 06, 2006 | 0.9120 | 0.9220 | 0.9006 | 0.9152 | 7,145,000 | +0.01(+0.62%) |
Mar 03, 2006 | 0.9150 | 0.9258 | 0.9026 | 0.9096 | 4,455,000 | -0.01(-0.59%) |
Mar 02, 2006 | 0.9100 | 0.9262 | 0.9014 | 0.9150 | 11,450,000 | +0.01(+0.55%) |
Mar 01, 2006 | 0.9128 | 0.9240 | 0.8920 | 0.9100 | 9,505,000 | -0.00(-0.22%) |
Feb 28, 2006 | 0.9306 | 0.9306 | 0.9120 | 0.9120 | 4,375,000 | -0.02(-2.00%) |
Feb 27, 2006 | 0.9390 | 0.9390 | 0.9236 | 0.9306 | 5,040,000 | -0.00(-0.30%) |
Feb 24, 2006 | 0.9180 | 0.9350 | 0.9160 | 0.9334 | 6,915,000 | +0.02(+1.90%) |
Feb 23, 2006 | 0.9020 | 0.9198 | 0.8950 | 0.9160 | 12,465,000 | +0.04(+4.40%) |
Feb 22, 2006 | 0.8600 | 0.8830 | 0.8570 | 0.8774 | 4,795,000 | +0.02(+1.79%) |
Feb 21, 2006 | 0.8800 | 0.8812 | 0.8562 | 0.8620 | 3,405,000 | -0.02(-1.71%) |
Feb 17, 2006 | 0.8850 | 0.9000 | 0.8770 | 0.8770 | 6,900,000 | -0.01(-1.35%) |
Feb 16, 2006 | 0.8750 | 0.8940 | 0.8506 | 0.8890 | 14,650,000 | +0.04(+4.10%) |
Feb 15, 2006 | 0.8620 | 0.8660 | 0.8444 | 0.8540 | 4,905,000 | -0.01(-0.70%) |
Feb 14, 2006 | 0.8290 | 0.8652 | 0.8238 | 0.8600 | 9,895,000 | +0.03(+3.66%) |
Feb 13, 2006 | 0.8350 | 0.8510 | 0.8200 | 0.8296 | 9,955,000 | -0.02(-1.96%) |
Feb 10, 2006 | 0.8650 | 0.8652 | 0.8300 | 0.8462 | 18,775,000 | -0.03(-3.95%) |
Feb 09, 2006 | 0.9156 | 0.9200 | 0.8616 | 0.8810 | 11,015,000 | -0.03(-3.69%) |
Feb 08, 2006 | 0.9170 | 0.9320 | 0.9008 | 0.9148 | 8,720,000 | -0.01(-1.17%) |
Feb 07, 2006 | 0.9542 | 0.9550 | 0.9050 | 0.9256 | 13,360,000 | -0.03(-3.00%) |
Feb 06, 2006 | 0.9496 | 0.9600 | 0.9200 | 0.9542 | 17,490,000 | +0.02(+2.49%) |
Feb 03, 2006 | 0.8970 | 0.9312 | 0.8850 | 0.9310 | 12,265,000 | +0.04(+4.02%) |
Feb 02, 2006 | 0.9580 | 0.9582 | 0.8852 | 0.8950 | 20,075,000 | -0.04(-3.89%) |