Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 1.718 | 1.734 | 1.715 | 1.728 | 2,512,156 | -0.00(-0.06%) |
Jul 28, 2006 | 1.736 | 1.741 | 1.716 | 1.729 | 1,699,757 | -0.00(-0.18%) |
Jul 27, 2006 | 1.746 | 1.750 | 1.713 | 1.732 | 3,220,544 | -0.01(-0.31%) |
Jul 26, 2006 | 1.751 | 1.751 | 1.720 | 1.737 | 1,490,802 | -0.01(-0.79%) |
Jul 25, 2006 | 1.740 | 1.756 | 1.721 | 1.751 | 1,547,023 | +0.01(+0.80%) |
Jul 24, 2006 | 1.733 | 1.745 | 1.718 | 1.737 | 1,480,494 | +0.02(+1.12%) |
Jul 21, 2006 | 1.708 | 1.731 | 1.686 | 1.718 | 2,802,632 | +0.00(+0.25%) |
Jul 20, 2006 | 1.744 | 1.766 | 1.710 | 1.714 | 2,329,436 | -0.03(-1.77%) |
Jul 19, 2006 | 1.704 | 1.757 | 1.703 | 1.745 | 2,514,030 | +0.05(+3.22%) |
Jul 18, 2006 | 1.730 | 1.730 | 1.661 | 1.690 | 4,986,831 | -0.01(-0.75%) |
Jul 17, 2006 | 1.706 | 1.717 | 1.688 | 1.703 | 1,976,179 | +0.00(+0.25%) |
Jul 14, 2006 | 1.692 | 1.704 | 1.670 | 1.699 | 3,567,242 | +0.00(+0.06%) |
Jul 13, 2006 | 1.708 | 1.710 | 1.686 | 1.698 | 3,040,636 | -0.02(-0.93%) |
Jul 12, 2006 | 1.737 | 1.746 | 1.714 | 1.714 | 1,301,523 | -0.03(-1.47%) |
Jul 11, 2006 | 1.734 | 1.749 | 1.718 | 1.740 | 2,256,349 | +0.01(+0.31%) |
Jul 10, 2006 | 1.748 | 1.749 | 1.729 | 1.734 | 1,916,210 | -0.02(-0.91%) |
Jul 07, 2006 | 1.776 | 1.784 | 1.740 | 1.750 | 2,235,734 | -0.03(-1.44%) |
Jul 06, 2006 | 1.745 | 1.826 | 1.732 | 1.776 | 7,454,947 | +0.03(+1.59%) |
Jul 05, 2006 | 1.740 | 1.749 | 1.734 | 1.748 | 4,017,950 | -0.02(-1.33%) |
Jul 03, 2006 | 1.735 | 1.780 | 1.734 | 1.772 | 2,017,408 | +0.04(+2.15%) |
Jun 30, 2006 | 1.756 | 1.756 | 1.718 | 1.734 | 7,057,649 | -0.00(-0.25%) |
Jun 29, 2006 | 1.708 | 1.744 | 1.705 | 1.738 | 6,513,240 | +0.04(+2.39%) |
Jun 28, 2006 | 1.673 | 1.702 | 1.621 | 1.698 | 15,227,544 | -0.04(-2.15%) |
Jun 27, 2006 | 1.782 | 1.782 | 1.733 | 1.735 | 2,008,975 | -0.06(-3.16%) |
Jun 26, 2006 | 1.737 | 1.792 | 1.733 | 1.792 | 2,354,736 | +0.07(+3.90%) |
Jun 23, 2006 | 1.757 | 1.757 | 1.719 | 1.725 | 2,375,350 | -0.04(-2.47%) |
Jun 22, 2006 | 1.732 | 1.768 | 1.718 | 1.768 | 1,874,044 | +0.03(+1.53%) |
Jun 21, 2006 | 1.743 | 1.762 | 1.738 | 1.742 | 1,150,663 | -0.01(-0.43%) |
Jun 20, 2006 | 1.761 | 1.774 | 1.747 | 1.749 | 1,505,794 | -0.01(-0.73%) |
Jun 19, 2006 | 1.788 | 1.788 | 1.740 | 1.762 | 2,277,900 | -0.01(-0.84%) |
Jun 16, 2006 | 1.782 | 1.795 | 1.762 | 1.777 | 5,518,122 | -0.04(-2.00%) |
Jun 15, 2006 | 1.804 | 1.837 | 1.782 | 1.813 | 2,800,758 | +0.04(+2.16%) |
Jun 14, 2006 | 1.782 | 1.791 | 1.751 | 1.775 | 3,257,088 | -0.01(-0.48%) |
Jun 13, 2006 | 1.846 | 1.852 | 1.783 | 1.783 | 2,927,256 | -0.05(-2.51%) |
Jun 12, 2006 | 1.832 | 1.854 | 1.821 | 1.829 | 3,341,420 | +0.01(+0.47%) |
Jun 09, 2006 | 1.825 | 1.867 | 1.809 | 1.821 | 4,109,778 | +0.03(+1.67%) |
Jun 08, 2006 | 1.729 | 1.800 | 1.722 | 1.791 | 3,980,469 | +0.06(+3.52%) |
Jun 07, 2006 | 1.734 | 1.766 | 1.718 | 1.730 | 2,112,047 | +0.00(+0.00%) |
Jun 06, 2006 | 1.753 | 1.759 | 1.719 | 1.730 | 3,012,525 | -0.02(-1.34%) |
Jun 05, 2006 | 1.836 | 1.836 | 1.713 | 1.753 | 4,896,877 | -0.09(-4.70%) |
Jun 02, 2006 | 1.812 | 1.844 | 1.808 | 1.840 | 2,606,795 | +0.04(+1.95%) |
Jun 01, 2006 | 1.797 | 1.812 | 1.788 | 1.805 | 2,541,203 | +0.01(+0.71%) |
May 31, 2006 | 1.768 | 1.800 | 1.762 | 1.792 | 1,768,160 | +0.02(+1.27%) |
May 30, 2006 | 1.804 | 1.824 | 1.766 | 1.769 | 2,184,198 | -0.07(-3.55%) |
May 26, 2006 | 1.826 | 1.838 | 1.814 | 1.835 | 1,142,229 | +0.02(+0.94%) |
May 25, 2006 | 1.813 | 1.830 | 1.797 | 1.817 | 2,127,977 | +0.03(+1.91%) |
May 24, 2006 | 1.761 | 1.791 | 1.744 | 1.783 | 2,864,476 | +0.02(+1.21%) |
May 23, 2006 | 1.815 | 1.820 | 1.762 | 1.762 | 3,475,414 | -0.04(-2.42%) |
May 22, 2006 | 1.814 | 1.825 | 1.800 | 1.806 | 3,149,331 | -0.01(-0.70%) |
May 19, 2006 | 1.824 | 1.829 | 1.801 | 1.819 | 2,782,018 | -0.01(-0.47%) |
May 18, 2006 | 1.861 | 1.864 | 1.825 | 1.827 | 1,699,757 | -0.01(-0.81%) |
May 17, 2006 | 1.846 | 1.863 | 1.832 | 1.842 | 1,605,118 | -0.01(-0.63%) |
May 16, 2006 | 1.862 | 1.868 | 1.853 | 1.854 | 1,280,909 | -0.01(-0.46%) |
May 15, 2006 | 1.878 | 1.887 | 1.820 | 1.862 | 3,849,286 | -0.03(-1.58%) |
May 12, 2006 | 1.905 | 1.917 | 1.877 | 1.892 | 2,295,704 | -0.02(-1.23%) |
May 11, 2006 | 1.933 | 1.937 | 1.908 | 1.916 | 2,541,203 | -0.02(-0.94%) |
May 10, 2006 | 1.934 | 1.962 | 1.927 | 1.934 | 1,209,695 | -0.00(-0.22%) |
May 09, 2006 | 1.950 | 1.958 | 1.937 | 1.938 | 1,193,766 | -0.01(-0.55%) |
May 08, 2006 | 1.942 | 1.980 | 1.938 | 1.949 | 1,064,457 | -0.00(-0.11%) |
May 05, 2006 | 1.937 | 1.974 | 1.924 | 1.951 | 2,190,757 | +0.02(+0.94%) |
May 04, 2006 | 1.914 | 1.933 | 1.906 | 1.933 | 1,928,391 | +0.01(+0.72%) |
May 03, 2006 | 1.916 | 1.925 | 1.910 | 1.919 | 1,792,523 | +0.00(+0.17%) |
May 02, 2006 | 1.911 | 1.925 | 1.910 | 1.916 | 2,312,570 | +0.00(+0.11%) |