Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 2.089 | 2.147 | 2.084 | 2.120 | 901,386,304 | +0.03(+1.48%) |
Apr 27, 2006 | 2.040 | 2.104 | 2.028 | 2.089 | 1,003,170,880 | +0.04(+1.78%) |
Apr 26, 2006 | 2.007 | 2.056 | 2.000 | 2.053 | 842,964,352 | +0.06(+2.99%) |
Apr 25, 2006 | 1.987 | 2.006 | 1.975 | 1.993 | 627,273,152 | +0.01(+0.56%) |
Apr 24, 2006 | 2.013 | 2.016 | 1.973 | 1.982 | 838,521,728 | -0.04(-1.85%) |
Apr 21, 2006 | 2.054 | 2.067 | 2.002 | 2.019 | 935,761,472 | -0.02(-0.87%) |
Apr 20, 2006 | 2.094 | 2.108 | 1.994 | 2.037 | 1,976,855,296 | +0.06(+3.02%) |
Apr 19, 2006 | 2.013 | 2.018 | 1.972 | 1.977 | 1,289,856,768 | -0.02(-0.86%) |
Apr 18, 2006 | 1.959 | 2.002 | 1.951 | 1.994 | 942,617,088 | +0.04(+2.17%) |
Apr 17, 2006 | 2.003 | 2.013 | 1.938 | 1.952 | 856,411,776 | -0.05(-2.49%) |
Apr 13, 2006 | 1.998 | 2.031 | 1.982 | 2.002 | 871,297,472 | -0.01(-0.36%) |
Apr 12, 2006 | 2.048 | 2.053 | 1.997 | 2.009 | 877,613,568 | -0.04(-1.88%) |
Apr 11, 2006 | 2.078 | 2.087 | 2.020 | 2.048 | 1,113,889,024 | -0.02(-0.99%) |
Apr 10, 2006 | 2.117 | 2.136 | 2.062 | 2.068 | 1,071,760,064 | -0.03(-1.60%) |
Apr 07, 2006 | 2.136 | 2.145 | 2.062 | 2.102 | 1,832,447,360 | -0.04(-2.04%) |
Apr 06, 2006 | 2.057 | 2.170 | 2.054 | 2.146 | 3,158,785,024 | +0.12(+6.00%) |
Apr 05, 2006 | 1.949 | 2.024 | 1.932 | 2.024 | 2,649,515,520 | +0.18(+9.87%) |
Apr 04, 2006 | 1.863 | 1.874 | 1.839 | 1.842 | 1,105,077,632 | -0.07(-3.91%) |
Apr 03, 2006 | 1.918 | 1.931 | 1.886 | 1.917 | 961,439,808 | +0.03(+1.50%) |
Mar 31, 2006 | 1.905 | 1.916 | 1.875 | 1.889 | 966,637,184 | -0.00(-0.05%) |
Mar 30, 2006 | 1.892 | 1.907 | 1.853 | 1.890 | 1,649,197,696 | +0.01(+0.67%) |
Mar 29, 2006 | 1.781 | 1.883 | 1.737 | 1.877 | 2,783,321,088 | +0.11(+6.17%) |
Mar 28, 2006 | 1.796 | 1.811 | 1.754 | 1.768 | 1,624,931,968 | -0.02(-1.34%) |
Mar 27, 2006 | 1.818 | 1.849 | 1.789 | 1.792 | 1,314,654,208 | -0.01(-0.75%) |
Mar 24, 2006 | 1.815 | 1.835 | 1.778 | 1.806 | 1,271,322,240 | -0.01(-0.33%) |
Mar 23, 2006 | 1.862 | 1.864 | 1.795 | 1.812 | 1,695,131,136 | -0.05(-2.45%) |
Mar 22, 2006 | 1.872 | 1.905 | 1.845 | 1.857 | 1,596,596,992 | -0.00(-0.23%) |
Mar 21, 2006 | 1.936 | 1.938 | 1.849 | 1.862 | 1,594,837,120 | -0.07(-3.41%) |
Mar 20, 2006 | 1.964 | 1.972 | 1.924 | 1.927 | 717,957,952 | -0.02(-1.04%) |
Mar 17, 2006 | 1.950 | 1.974 | 1.931 | 1.947 | 964,143,232 | +0.01(+0.54%) |
Mar 16, 2006 | 2.013 | 2.015 | 1.937 | 1.937 | 889,017,408 | -0.06(-2.90%) |
Mar 15, 2006 | 2.039 | 2.049 | 1.973 | 1.995 | 1,058,026,304 | -0.03(-1.62%) |
Mar 14, 2006 | 1.981 | 2.028 | 1.973 | 2.028 | 761,491,392 | +0.05(+2.50%) |
Mar 13, 2006 | 1.959 | 1.996 | 1.951 | 1.978 | 1,021,393,856 | +0.07(+3.94%) |
Mar 10, 2006 | 1.928 | 1.942 | 1.881 | 1.903 | 1,236,982,400 | -0.02(-1.16%) |
Mar 09, 2006 | 1.987 | 2.002 | 1.922 | 1.925 | 947,989,376 | -0.05(-2.63%) |
Mar 08, 2006 | 1.997 | 2.024 | 1.968 | 1.978 | 774,697,216 | -0.02(-0.98%) |
Mar 07, 2006 | 1.981 | 2.015 | 1.960 | 1.997 | 1,035,055,936 | +0.03(+1.61%) |
Mar 06, 2006 | 2.039 | 2.040 | 1.956 | 1.966 | 1,005,542,080 | -0.07(-3.63%) |
Mar 03, 2006 | 2.090 | 2.106 | 2.034 | 2.040 | 874,739,456 | -0.06(-2.72%) |
Mar 02, 2006 | 2.078 | 2.108 | 2.068 | 2.097 | 741,596,352 | +0.02(+0.74%) |
Mar 01, 2006 | 2.078 | 2.093 | 2.049 | 2.081 | 905,780,032 | +0.02(+0.89%) |
Feb 28, 2006 | 2.138 | 2.181 | 2.051 | 2.063 | 1,502,742,784 | -0.08(-3.52%) |
Feb 27, 2006 | 2.168 | 2.172 | 2.128 | 2.138 | 938,280,768 | -0.01(-0.66%) |
Feb 24, 2006 | 2.173 | 2.195 | 2.144 | 2.152 | 634,119,360 | -0.01(-0.40%) |
Feb 23, 2006 | 2.162 | 2.199 | 2.151 | 2.161 | 1,016,168,448 | +0.01(+0.60%) |
Feb 22, 2006 | 2.078 | 2.159 | 2.048 | 2.148 | 1,160,116,352 | +0.07(+3.24%) |
Feb 21, 2006 | 2.126 | 2.132 | 2.069 | 2.081 | 924,528,896 | -0.04(-1.72%) |
Feb 17, 2006 | 2.117 | 2.135 | 2.097 | 2.117 | 682,935,872 | -0.01(-0.40%) |
Feb 16, 2006 | 2.106 | 2.139 | 2.093 | 2.125 | 1,131,175,424 | +0.04(+1.95%) |
Feb 15, 2006 | 2.024 | 2.097 | 2.010 | 2.085 | 1,375,332,352 | +0.05(+2.33%) |
Feb 14, 2006 | 1.961 | 2.051 | 1.958 | 2.037 | 1,376,750,336 | +0.09(+4.54%) |
Feb 13, 2006 | 2.007 | 2.010 | 1.947 | 1.949 | 1,047,660,800 | -0.08(-3.86%) |
Feb 10, 2006 | 1.963 | 2.038 | 1.894 | 2.027 | 2,087,304,832 | +0.07(+3.63%) |
Feb 09, 2006 | 2.081 | 2.085 | 1.944 | 1.956 | 1,363,439,744 | -0.12(-5.61%) |
Feb 08, 2006 | 2.063 | 2.081 | 1.988 | 2.072 | 1,130,298,880 | +0.04(+1.79%) |
Feb 07, 2006 | 2.056 | 2.093 | 2.008 | 2.036 | 1,647,042,944 | +0.01(+0.45%) |
Feb 06, 2006 | 2.169 | 2.184 | 2.010 | 2.027 | 1,958,707,200 | -0.14(-6.33%) |
Feb 03, 2006 | 2.176 | 2.192 | 2.140 | 2.164 | 820,729,920 | -0.01(-0.35%) |
Feb 02, 2006 | 2.262 | 2.270 | 2.170 | 2.172 | 838,741,248 | -0.10(-4.40%) |