Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 1.924 | 1.937 | 1.887 | 1.929 | 104,089,496 | +0.01(+0.42%) |
Jun 29, 2006 | 1.841 | 1.924 | 1.831 | 1.921 | 127,751,712 | +0.09(+4.96%) |
Jun 28, 2006 | 1.831 | 1.851 | 1.820 | 1.831 | 75,240,696 | +0.01(+0.60%) |
Jun 27, 2006 | 1.832 | 1.871 | 1.804 | 1.820 | 113,058,496 | -0.01(-0.79%) |
Jun 26, 2006 | 1.823 | 1.854 | 1.817 | 1.834 | 72,283,576 | +0.01(+0.60%) |
Jun 23, 2006 | 1.819 | 1.828 | 1.797 | 1.823 | 78,651,856 | +0.01(+0.49%) |
Jun 22, 2006 | 1.823 | 1.838 | 1.801 | 1.814 | 95,227,424 | -0.01(-0.76%) |
Jun 21, 2006 | 1.763 | 1.848 | 1.763 | 1.828 | 157,702,336 | +0.06(+3.30%) |
Jun 20, 2006 | 1.746 | 1.778 | 1.740 | 1.770 | 89,521,480 | +0.02(+1.17%) |
Jun 19, 2006 | 1.756 | 1.770 | 1.748 | 1.749 | 84,405,456 | -0.00(-0.06%) |
Jun 16, 2006 | 1.740 | 1.759 | 1.731 | 1.750 | 102,957,680 | +0.01(+0.37%) |
Jun 15, 2006 | 1.688 | 1.754 | 1.680 | 1.744 | 124,415,064 | +0.06(+3.80%) |
Jun 14, 2006 | 1.671 | 1.696 | 1.650 | 1.680 | 97,612,384 | +0.01(+0.63%) |
Jun 13, 2006 | 1.671 | 1.704 | 1.653 | 1.670 | 108,314,832 | -0.01(-0.39%) |
Jun 12, 2006 | 1.696 | 1.718 | 1.671 | 1.676 | 84,114,216 | -0.01(-0.53%) |
Jun 09, 2006 | 1.671 | 1.713 | 1.669 | 1.685 | 104,898,472 | +0.01(+0.69%) |
Jun 08, 2006 | 1.674 | 1.699 | 1.617 | 1.674 | 166,611,120 | -0.01(-0.65%) |
Jun 07, 2006 | 1.666 | 1.723 | 1.642 | 1.685 | 106,349,296 | +0.02(+1.08%) |
Jun 06, 2006 | 1.675 | 1.686 | 1.643 | 1.667 | 85,733,832 | -0.00(-0.24%) |
Jun 05, 2006 | 1.719 | 1.723 | 1.660 | 1.671 | 101,226,576 | -0.06(-3.65%) |
Jun 02, 2006 | 1.730 | 1.757 | 1.699 | 1.734 | 109,119,616 | -0.02(-0.88%) |
Jun 01, 2006 | 1.727 | 1.768 | 1.711 | 1.749 | 118,920,288 | +0.02(+1.33%) |
May 31, 2006 | 1.733 | 1.743 | 1.683 | 1.726 | 104,175,440 | -0.00(-0.09%) |
May 30, 2006 | 1.782 | 1.783 | 1.718 | 1.728 | 118,683,496 | -0.07(-3.96%) |
May 26, 2006 | 1.779 | 1.821 | 1.769 | 1.799 | 90,700,208 | +0.02(+1.24%) |
May 25, 2006 | 1.764 | 1.780 | 1.726 | 1.777 | 117,187,944 | +0.02(+1.25%) |
May 24, 2006 | 1.684 | 1.757 | 1.665 | 1.755 | 191,310,416 | +0.07(+4.24%) |
May 23, 2006 | 1.746 | 1.796 | 1.684 | 1.684 | 176,887,728 | -0.05(-3.07%) |
May 22, 2006 | 1.694 | 1.745 | 1.655 | 1.737 | 223,014,672 | +0.04(+2.62%) |
May 19, 2006 | 1.629 | 1.696 | 1.598 | 1.693 | 196,814,672 | +0.07(+4.08%) |
May 18, 2006 | 1.582 | 1.678 | 1.572 | 1.627 | 241,108,400 | +0.05(+3.16%) |
May 17, 2006 | 1.619 | 1.631 | 1.573 | 1.577 | 136,942,224 | -0.06(-3.51%) |
May 16, 2006 | 1.638 | 1.647 | 1.612 | 1.634 | 104,684,032 | -0.00(-0.06%) |
May 15, 2006 | 1.624 | 1.639 | 1.607 | 1.635 | 86,418,216 | +0.00(+0.15%) |
May 12, 2006 | 1.674 | 1.685 | 1.624 | 1.633 | 97,730,720 | -0.04(-2.39%) |
May 11, 2006 | 1.702 | 1.703 | 1.650 | 1.673 | 154,280,864 | -0.03(-1.84%) |
May 10, 2006 | 1.730 | 1.746 | 1.701 | 1.704 | 66,188,540 | -0.03(-1.95%) |
May 09, 2006 | 1.717 | 1.759 | 1.706 | 1.738 | 109,967,048 | +0.01(+0.43%) |
May 08, 2006 | 1.745 | 1.761 | 1.719 | 1.730 | 84,947,272 | -0.02(-1.00%) |
May 05, 2006 | 1.728 | 1.748 | 1.703 | 1.748 | 115,088,864 | +0.03(+1.65%) |
May 04, 2006 | 1.727 | 1.732 | 1.715 | 1.719 | 120,240,184 | +0.03(+1.50%) |
May 03, 2006 | 1.710 | 1.715 | 1.672 | 1.694 | 152,076,368 | -0.02(-1.22%) |
May 02, 2006 | 1.728 | 1.743 | 1.707 | 1.715 | 117,427,544 | -0.01(-0.61%) |
May 01, 2006 | 1.755 | 1.774 | 1.718 | 1.725 | 141,810,208 | -0.03(-1.76%) |
Apr 28, 2006 | 1.784 | 1.790 | 1.753 | 1.756 | 70,030,296 | -0.03(-1.48%) |
Apr 27, 2006 | 1.771 | 1.789 | 1.761 | 1.783 | 118,981,992 | -0.00(-0.14%) |
Apr 26, 2006 | 1.763 | 1.813 | 1.753 | 1.785 | 221,961,152 | +0.01(+0.56%) |
Apr 25, 2006 | 1.775 | 1.784 | 1.746 | 1.775 | 255,826,272 | -0.01(-0.75%) |
Apr 24, 2006 | 1.802 | 1.802 | 1.762 | 1.789 | 61,897,976 | -0.01(-0.47%) |
Apr 21, 2006 | 1.827 | 1.835 | 1.782 | 1.797 | 88,678,384 | -0.02(-0.85%) |
Apr 20, 2006 | 1.831 | 1.856 | 1.807 | 1.813 | 108,003,960 | -0.03(-1.49%) |
Apr 19, 2006 | 1.802 | 1.844 | 1.790 | 1.840 | 85,833,008 | +0.03(+1.68%) |
Apr 18, 2006 | 1.765 | 1.818 | 1.756 | 1.810 | 92,130,200 | +0.05(+2.86%) |
Apr 17, 2006 | 1.819 | 1.827 | 1.748 | 1.759 | 89,053,760 | -0.07(-3.69%) |
Apr 13, 2006 | 1.793 | 1.832 | 1.770 | 1.827 | 74,476,928 | +0.02(+1.36%) |
Apr 12, 2006 | 1.799 | 1.818 | 1.791 | 1.802 | 57,250,732 | +0.00(+0.19%) |
Apr 11, 2006 | 1.826 | 1.833 | 1.772 | 1.799 | 132,422,768 | -0.03(-1.50%) |
Apr 10, 2006 | 1.853 | 1.860 | 1.807 | 1.826 | 95,184,704 | -0.02(-1.29%) |
Apr 07, 2006 | 1.923 | 1.929 | 1.846 | 1.850 | 114,666,752 | -0.07(-3.69%) |
Apr 06, 2006 | 1.856 | 1.937 | 1.852 | 1.921 | 186,327,312 | +0.06(+3.13%) |
Apr 05, 2006 | 1.829 | 1.863 | 1.809 | 1.863 | 111,469,912 | +0.03(+1.55%) |
Apr 04, 2006 | 1.822 | 1.851 | 1.797 | 1.834 | 74,531,192 | +0.03(+1.74%) |