Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 2.271 | 2.332 | 2.252 | 2.309 | 938,637,568 | +0.08(+3.61%) |
Jul 28, 2006 | 2.173 | 2.232 | 2.158 | 2.229 | 726,846,080 | +0.07(+3.45%) |
Jul 27, 2006 | 2.192 | 2.209 | 2.136 | 2.154 | 772,586,240 | -0.02(-0.74%) |
Jul 26, 2006 | 2.107 | 2.196 | 2.096 | 2.170 | 944,485,824 | +0.07(+3.14%) |
Jul 25, 2006 | 2.099 | 2.110 | 2.065 | 2.104 | 619,155,328 | +0.02(+0.83%) |
Jul 24, 2006 | 2.082 | 2.110 | 2.053 | 2.087 | 759,895,296 | +0.02(+1.15%) |
Jul 21, 2006 | 2.029 | 2.078 | 2.027 | 2.063 | 937,575,744 | +0.01(+0.36%) |
Jul 20, 2006 | 2.071 | 2.093 | 2.029 | 2.056 | 2,073,147,776 | +0.22(+11.83%) |
Jul 19, 2006 | 1.800 | 1.872 | 1.779 | 1.838 | 1,471,964,160 | +0.04(+2.27%) |
Jul 18, 2006 | 1.806 | 1.830 | 1.762 | 1.798 | 1,052,166,912 | +0.02(+1.01%) |
Jul 17, 2006 | 1.758 | 1.805 | 1.755 | 1.780 | 1,076,957,696 | +0.06(+3.35%) |
Jul 14, 2006 | 1.784 | 1.797 | 1.704 | 1.722 | 1,043,603,200 | -0.05(-3.02%) |
Jul 13, 2006 | 1.768 | 1.839 | 1.747 | 1.775 | 1,313,680,512 | -0.02(-1.34%) |
Jul 12, 2006 | 1.875 | 1.877 | 1.798 | 1.800 | 974,421,760 | -0.09(-4.83%) |
Jul 11, 2006 | 1.873 | 1.903 | 1.853 | 1.891 | 867,368,064 | +0.02(+1.18%) |
Jul 10, 2006 | 1.893 | 1.919 | 1.852 | 1.869 | 556,406,848 | -0.01(-0.72%) |
Jul 07, 2006 | 1.885 | 1.922 | 1.858 | 1.882 | 840,185,024 | -0.01(-0.66%) |
Jul 06, 2006 | 1.940 | 1.950 | 1.890 | 1.895 | 665,668,672 | -0.04(-2.16%) |
Jul 05, 2006 | 1.942 | 1.957 | 1.922 | 1.937 | 544,709,056 | -0.03(-1.64%) |
Jul 03, 2006 | 1.954 | 1.977 | 1.948 | 1.969 | 204,717,104 | +0.02(+1.19%) |
Jun 30, 2006 | 1.957 | 1.962 | 1.920 | 1.946 | 777,851,648 | -0.06(-2.88%) |
Jun 29, 2006 | 1.929 | 2.008 | 1.916 | 2.004 | 919,936,128 | +0.10(+5.27%) |
Jun 28, 2006 | 1.947 | 1.947 | 1.883 | 1.904 | 894,441,536 | -0.05(-2.46%) |
Jun 27, 2006 | 2.008 | 2.012 | 1.950 | 1.951 | 578,637,760 | -0.05(-2.64%) |
Jun 26, 2006 | 2.011 | 2.012 | 1.983 | 2.004 | 490,352,640 | +0.01(+0.27%) |
Jun 23, 2006 | 2.029 | 2.045 | 1.996 | 1.999 | 693,865,088 | -0.03(-1.26%) |
Jun 22, 2006 | 1.978 | 2.030 | 1.973 | 2.024 | 1,016,708,224 | +0.06(+2.97%) |
Jun 21, 2006 | 1.962 | 1.995 | 1.947 | 1.966 | 907,530,176 | +0.01(+0.68%) |
Jun 20, 2006 | 1.958 | 1.983 | 1.947 | 1.953 | 707,334,336 | +0.01(+0.47%) |
Jun 19, 2006 | 1.965 | 1.977 | 1.937 | 1.944 | 758,138,240 | -0.01(-0.63%) |
Jun 16, 2006 | 2.004 | 2.011 | 1.954 | 1.956 | 880,922,240 | -0.06(-3.06%) |
Jun 15, 2006 | 1.947 | 2.030 | 1.928 | 2.018 | 1,251,227,136 | +0.06(+3.07%) |
Jun 14, 2006 | 1.980 | 1.997 | 1.926 | 1.958 | 923,200,128 | -0.02(-1.23%) |
Jun 13, 2006 | 1.958 | 2.008 | 1.949 | 1.982 | 1,135,976,192 | +0.05(+2.33%) |
Jun 12, 2006 | 2.018 | 2.030 | 1.935 | 1.937 | 754,485,632 | -0.08(-3.78%) |
Jun 09, 2006 | 2.079 | 2.092 | 2.008 | 2.013 | 815,461,632 | -0.05(-2.50%) |
Jun 08, 2006 | 1.986 | 2.070 | 1.942 | 2.065 | 1,468,768,128 | +0.07(+3.75%) |
Jun 07, 2006 | 2.042 | 2.052 | 1.983 | 1.990 | 788,884,032 | -0.04(-1.94%) |
Jun 06, 2006 | 2.046 | 2.060 | 2.002 | 2.029 | 763,185,664 | -0.01(-0.46%) |
Jun 05, 2006 | 2.078 | 2.078 | 2.038 | 2.039 | 636,742,272 | -0.06(-2.69%) |
Jun 02, 2006 | 2.121 | 2.144 | 2.069 | 2.095 | 720,828,288 | -0.02(-0.82%) |
Jun 01, 2006 | 2.034 | 2.116 | 2.022 | 2.112 | 990,681,088 | +0.08(+4.02%) |
May 31, 2006 | 2.098 | 2.100 | 1.994 | 2.031 | 1,346,402,048 | -0.05(-2.37%) |
May 30, 2006 | 2.151 | 2.151 | 2.080 | 2.080 | 592,165,888 | -0.08(-3.66%) |
May 26, 2006 | 2.185 | 2.194 | 2.145 | 2.159 | 455,110,176 | -0.03(-1.21%) |
May 25, 2006 | 2.184 | 2.190 | 2.151 | 2.186 | 487,346,048 | +0.03(+1.56%) |
May 24, 2006 | 2.140 | 2.163 | 2.092 | 2.152 | 962,903,936 | +0.01(+0.30%) |
May 23, 2006 | 2.204 | 2.215 | 2.141 | 2.146 | 730,198,848 | -0.01(-0.36%) |
May 22, 2006 | 2.170 | 2.174 | 2.133 | 2.154 | 755,710,272 | -0.04(-1.75%) |
May 19, 2006 | 2.147 | 2.205 | 2.135 | 2.192 | 1,036,478,336 | +0.05(+2.10%) |
May 18, 2006 | 2.232 | 2.251 | 2.145 | 2.147 | 692,168,320 | -0.07(-3.19%) |
May 17, 2006 | 2.199 | 2.232 | 2.177 | 2.217 | 792,779,520 | +0.01(+0.43%) |
May 16, 2006 | 2.314 | 2.319 | 2.200 | 2.208 | 984,850,752 | -0.10(-4.15%) |
May 15, 2006 | 2.289 | 2.324 | 2.281 | 2.303 | 556,810,496 | +0.00(+0.13%) |
May 12, 2006 | 2.305 | 2.334 | 2.272 | 2.300 | 674,707,008 | -0.02(-0.66%) |
May 11, 2006 | 2.406 | 2.407 | 2.295 | 2.316 | 854,248,768 | -0.08(-3.47%) |
May 10, 2006 | 2.422 | 2.424 | 2.365 | 2.399 | 491,222,016 | -0.01(-0.61%) |
May 09, 2006 | 2.441 | 2.466 | 2.400 | 2.414 | 558,823,232 | -0.03(-1.20%) |
May 08, 2006 | 2.480 | 2.508 | 2.437 | 2.443 | 625,234,624 | +0.00(+0.00%) |
May 05, 2006 | 2.442 | 2.455 | 2.418 | 2.443 | 592,735,808 | +0.03(+1.07%) |
May 04, 2006 | 2.420 | 2.477 | 2.394 | 2.417 | 904,389,184 | -0.00(-0.01%) |
May 03, 2006 | 2.441 | 2.445 | 2.385 | 2.417 | 722,186,624 | -0.02(-0.67%) |
May 02, 2006 | 2.384 | 2.446 | 2.382 | 2.434 | 811,349,248 | +0.07(+2.90%) |