Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 1.650 | 1.767 | 1.595 | 1.767 | 60,746,752 | +0.12(+7.25%) |
Jun 29, 2006 | 1.587 | 1.648 | 1.571 | 1.648 | 14,708,446 | +0.08(+5.44%) |
Jun 28, 2006 | 1.552 | 1.566 | 1.541 | 1.563 | 13,307,585 | +0.02(+0.98%) |
Jun 27, 2006 | 1.565 | 1.578 | 1.536 | 1.548 | 11,628,691 | -0.01(-0.94%) |
Jun 26, 2006 | 1.588 | 1.606 | 1.525 | 1.562 | 12,618,443 | -0.02(-1.43%) |
Jun 23, 2006 | 1.559 | 1.604 | 1.541 | 1.585 | 13,489,377 | +0.04(+2.34%) |
Jun 22, 2006 | 1.581 | 1.609 | 1.520 | 1.549 | 23,372,636 | -0.07(-4.19%) |
Jun 21, 2006 | 1.544 | 1.622 | 1.532 | 1.617 | 25,299,858 | +0.07(+4.74%) |
Jun 20, 2006 | 1.593 | 1.596 | 1.540 | 1.544 | 15,403,530 | -0.05(-3.27%) |
Jun 19, 2006 | 1.659 | 1.661 | 1.593 | 1.596 | 13,683,049 | -0.06(-3.83%) |
Jun 16, 2006 | 1.710 | 1.715 | 1.651 | 1.659 | 28,585,168 | -0.08(-4.41%) |
Jun 15, 2006 | 1.692 | 1.739 | 1.637 | 1.736 | 19,070,246 | +0.04(+2.15%) |
Jun 14, 2006 | 1.694 | 1.741 | 1.672 | 1.699 | 17,172,726 | +0.04(+2.20%) |
Jun 13, 2006 | 1.683 | 1.709 | 1.509 | 1.663 | 51,885,324 | -0.02(-1.47%) |
Jun 12, 2006 | 1.743 | 1.750 | 1.639 | 1.687 | 18,837,362 | -0.05(-3.14%) |
Jun 09, 2006 | 1.727 | 1.762 | 1.727 | 1.742 | 10,978,758 | +0.02(+1.10%) |
Jun 08, 2006 | 1.725 | 1.726 | 1.641 | 1.723 | 21,801,864 | -0.01(-0.73%) |
Jun 07, 2006 | 1.767 | 1.785 | 1.732 | 1.736 | 13,586,807 | -0.02(-1.03%) |
Jun 06, 2006 | 1.730 | 1.756 | 1.709 | 1.754 | 12,714,685 | +0.03(+1.73%) |
Jun 05, 2006 | 1.819 | 1.826 | 1.720 | 1.724 | 14,557,548 | -0.10(-5.66%) |
Jun 02, 2006 | 1.852 | 1.868 | 1.816 | 1.828 | 5,406,206 | -0.02(-1.14%) |
Jun 01, 2006 | 1.807 | 1.853 | 1.784 | 1.849 | 10,023,463 | +0.04(+2.31%) |
May 31, 2006 | 1.804 | 1.828 | 1.786 | 1.807 | 12,670,722 | +0.03(+1.80%) |
May 30, 2006 | 1.824 | 1.824 | 1.773 | 1.775 | 6,626,464 | -0.06(-3.21%) |
May 26, 2006 | 1.836 | 1.855 | 1.827 | 1.834 | 3,995,840 | +0.00(+0.25%) |
May 25, 2006 | 1.796 | 1.852 | 1.792 | 1.829 | 14,437,542 | +0.06(+3.38%) |
May 24, 2006 | 1.824 | 1.851 | 1.735 | 1.770 | 14,216,541 | -0.05(-2.75%) |
May 23, 2006 | 1.839 | 1.861 | 1.820 | 1.820 | 13,300,456 | -0.00(-0.21%) |
May 22, 2006 | 1.863 | 1.885 | 1.785 | 1.823 | 20,025,540 | -0.07(-3.65%) |
May 19, 2006 | 1.919 | 1.936 | 1.846 | 1.892 | 25,874,936 | -0.02(-0.90%) |
May 18, 2006 | 1.989 | 2.008 | 1.908 | 1.910 | 41,468,576 | +0.03(+1.75%) |
May 17, 2006 | 1.915 | 1.915 | 1.868 | 1.877 | 20,645,768 | +0.01(+0.68%) |
May 16, 2006 | 1.865 | 1.936 | 1.862 | 1.864 | 22,284,264 | +0.04(+1.98%) |
May 15, 2006 | 1.820 | 1.833 | 1.764 | 1.828 | 21,481,056 | -0.02(-1.16%) |
May 12, 2006 | 1.890 | 1.890 | 1.841 | 1.849 | 9,848,801 | -0.04(-2.14%) |
May 11, 2006 | 1.958 | 1.964 | 1.873 | 1.890 | 14,127,428 | -0.06(-3.23%) |
May 10, 2006 | 1.991 | 1.998 | 1.946 | 1.953 | 8,924,399 | -0.05(-2.42%) |
May 09, 2006 | 1.991 | 2.019 | 1.988 | 2.001 | 4,031,485 | +0.00(+0.19%) |
May 08, 2006 | 2.020 | 2.031 | 1.991 | 1.998 | 7,674,437 | -0.03(-1.56%) |
May 05, 2006 | 1.995 | 2.041 | 1.995 | 2.029 | 10,698,348 | +0.03(+1.69%) |
May 04, 2006 | 2.030 | 2.030 | 1.957 | 1.995 | 12,843,008 | -0.02(-1.15%) |
May 03, 2006 | 2.021 | 2.033 | 2.006 | 2.019 | 13,525,022 | -0.00(-0.10%) |
May 02, 2006 | 2.028 | 2.038 | 2.007 | 2.021 | 14,966,281 | +0.02(+0.88%) |
May 01, 2006 | 1.990 | 2.029 | 1.990 | 2.003 | 12,548,340 | +0.02(+0.85%) |
Apr 28, 2006 | 1.993 | 2.017 | 1.973 | 1.986 | 9,972,372 | -0.01(-0.32%) |
Apr 27, 2006 | 1.983 | 2.003 | 1.940 | 1.993 | 12,436,651 | -0.00(-0.06%) |
Apr 26, 2006 | 1.976 | 2.006 | 1.974 | 1.994 | 7,470,070 | +0.02(+1.24%) |
Apr 25, 2006 | 1.978 | 1.987 | 1.958 | 1.969 | 6,122,677 | +0.00(+0.09%) |
Apr 24, 2006 | 1.972 | 1.978 | 1.946 | 1.968 | 12,838,255 | -0.01(-0.49%) |
Apr 21, 2006 | 2.004 | 2.004 | 1.952 | 1.977 | 7,237,187 | -0.02(-1.12%) |
Apr 20, 2006 | 1.978 | 2.016 | 1.968 | 2.000 | 5,963,461 | +0.02(+0.96%) |
Apr 19, 2006 | 1.978 | 1.985 | 1.957 | 1.981 | 5,331,351 | +0.01(+0.62%) |
Apr 18, 2006 | 1.969 | 1.976 | 1.933 | 1.969 | 10,421,503 | +0.01(+0.39%) |
Apr 17, 2006 | 1.969 | 1.970 | 1.936 | 1.961 | 9,902,269 | -0.01(-0.55%) |
Apr 13, 2006 | 1.982 | 1.987 | 1.971 | 1.972 | 8,854,297 | -0.01(-0.53%) |
Apr 12, 2006 | 1.979 | 1.993 | 1.972 | 1.982 | 10,187,432 | +0.01(+0.28%) |
Apr 11, 2006 | 1.978 | 1.988 | 1.967 | 1.977 | 23,581,754 | -0.07(-3.45%) |
Apr 10, 2006 | 2.062 | 2.091 | 2.046 | 2.048 | 12,187,134 | -0.01(-0.63%) |
Apr 07, 2006 | 2.064 | 2.081 | 2.045 | 2.061 | 6,994,799 | -0.00(-0.04%) |
Apr 06, 2006 | 2.044 | 2.069 | 2.032 | 2.062 | 6,916,380 | +0.01(+0.66%) |
Apr 05, 2006 | 2.022 | 2.078 | 2.019 | 2.048 | 15,370,261 | +0.03(+1.31%) |
Apr 04, 2006 | 1.969 | 2.022 | 1.949 | 2.022 | 11,217,582 | +0.07(+3.40%) |