Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 2.029 | 2.060 | 2.010 | 2.046 | 680,657,856 | +0.03(+1.33%) |
Aug 30, 2006 | 2.031 | 2.045 | 2.011 | 2.019 | 805,422,144 | +0.01(+0.72%) |
Aug 29, 2006 | 2.020 | 2.029 | 1.964 | 2.005 | 1,121,946,112 | -0.02(-0.75%) |
Aug 28, 2006 | 2.066 | 2.069 | 2.011 | 2.020 | 874,160,000 | -0.05(-2.57%) |
Aug 25, 2006 | 2.031 | 2.083 | 2.030 | 2.073 | 644,150,400 | +0.03(+1.39%) |
Aug 24, 2006 | 2.048 | 2.057 | 1.999 | 2.045 | 775,869,312 | +0.02(+0.74%) |
Aug 23, 2006 | 2.051 | 2.070 | 2.019 | 2.030 | 635,081,280 | -0.01(-0.46%) |
Aug 22, 2006 | 2.011 | 2.060 | 2.006 | 2.039 | 683,383,424 | +0.03(+1.59%) |
Aug 21, 2006 | 2.030 | 2.030 | 1.995 | 2.007 | 623,177,472 | -0.04(-1.99%) |
Aug 18, 2006 | 2.042 | 2.063 | 2.029 | 2.048 | 630,504,448 | +0.01(+0.47%) |
Aug 17, 2006 | 2.051 | 2.071 | 2.026 | 2.038 | 682,725,952 | -0.01(-0.57%) |
Aug 16, 2006 | 2.024 | 2.053 | 2.000 | 2.050 | 924,356,096 | +0.05(+2.30%) |
Aug 15, 2006 | 1.971 | 2.006 | 1.954 | 2.004 | 1,020,197,056 | +0.08(+3.93%) |
Aug 14, 2006 | 1.932 | 1.967 | 1.918 | 1.928 | 849,764,544 | +0.01(+0.46%) |
Aug 11, 2006 | 1.907 | 1.934 | 1.887 | 1.920 | 920,739,328 | -0.01(-0.66%) |
Aug 10, 2006 | 1.905 | 1.955 | 1.891 | 1.932 | 826,278,208 | +0.01(+0.75%) |
Aug 09, 2006 | 1.975 | 1.978 | 1.912 | 1.918 | 1,131,799,040 | -0.04(-1.84%) |
Aug 08, 2006 | 2.023 | 2.024 | 1.946 | 1.954 | 1,181,672,960 | -0.07(-3.62%) |
Aug 07, 2006 | 2.042 | 2.099 | 2.000 | 2.027 | 1,474,971,264 | -0.03(-1.60%) |
Aug 04, 2006 | 2.022 | 2.069 | 1.959 | 2.060 | 2,194,362,624 | -0.04(-1.85%) |
Aug 03, 2006 | 2.048 | 2.111 | 2.045 | 2.099 | 996,036,736 | +0.04(+2.10%) |
Aug 02, 2006 | 2.040 | 2.071 | 2.036 | 2.056 | 652,345,600 | +0.03(+1.46%) |
Aug 01, 2006 | 2.027 | 2.049 | 1.989 | 2.026 | 841,383,808 | -0.02(-1.15%) |
Jul 31, 2006 | 2.016 | 2.070 | 1.999 | 2.050 | 1,057,526,720 | +0.07(+3.61%) |
Jul 28, 2006 | 1.928 | 1.981 | 1.915 | 1.978 | 818,909,376 | +0.07(+3.45%) |
Jul 27, 2006 | 1.945 | 1.961 | 1.896 | 1.912 | 870,443,136 | -0.01(-0.74%) |
Jul 26, 2006 | 1.870 | 1.950 | 1.860 | 1.926 | 1,064,115,712 | +0.06(+3.14%) |
Jul 25, 2006 | 1.863 | 1.873 | 1.833 | 1.868 | 697,578,368 | +0.02(+0.83%) |
Jul 24, 2006 | 1.848 | 1.873 | 1.823 | 1.852 | 856,144,704 | +0.02(+1.15%) |
Jul 21, 2006 | 1.801 | 1.844 | 1.799 | 1.831 | 1,056,330,368 | +0.01(+0.36%) |
Jul 20, 2006 | 1.839 | 1.858 | 1.801 | 1.825 | 2,335,735,552 | +0.19(+11.83%) |
Jul 19, 2006 | 1.597 | 1.661 | 1.579 | 1.632 | 1,658,405,120 | +0.04(+2.27%) |
Jul 18, 2006 | 1.603 | 1.624 | 1.564 | 1.595 | 1,185,435,776 | +0.02(+1.01%) |
Jul 17, 2006 | 1.560 | 1.602 | 1.558 | 1.579 | 1,213,366,528 | +0.05(+3.35%) |
Jul 14, 2006 | 1.583 | 1.595 | 1.513 | 1.528 | 1,175,787,392 | -0.05(-3.02%) |
Jul 13, 2006 | 1.569 | 1.632 | 1.550 | 1.576 | 1,480,073,088 | -0.02(-1.34%) |
Jul 12, 2006 | 1.664 | 1.666 | 1.596 | 1.597 | 1,097,843,328 | -0.08(-4.83%) |
Jul 11, 2006 | 1.662 | 1.689 | 1.645 | 1.678 | 977,230,080 | +0.02(+1.18%) |
Jul 10, 2006 | 1.680 | 1.704 | 1.644 | 1.659 | 626,882,112 | -0.01(-0.72%) |
Jul 07, 2006 | 1.673 | 1.706 | 1.649 | 1.671 | 946,603,968 | -0.01(-0.66%) |
Jul 06, 2006 | 1.722 | 1.731 | 1.677 | 1.682 | 749,983,168 | -0.04(-2.16%) |
Jul 05, 2006 | 1.724 | 1.737 | 1.706 | 1.719 | 613,702,656 | -0.03(-1.64%) |
Jul 03, 2006 | 1.735 | 1.755 | 1.729 | 1.748 | 230,646,848 | +0.02(+1.19%) |
Jun 30, 2006 | 1.737 | 1.742 | 1.704 | 1.727 | 876,375,360 | -0.05(-2.88%) |
Jun 29, 2006 | 1.712 | 1.782 | 1.701 | 1.778 | 1,036,456,512 | +0.09(+5.27%) |
Jun 28, 2006 | 1.728 | 1.728 | 1.671 | 1.690 | 1,007,732,736 | -0.04(-2.45%) |
Jun 27, 2006 | 1.782 | 1.786 | 1.731 | 1.732 | 651,928,832 | -0.05(-2.64%) |
Jun 26, 2006 | 1.785 | 1.785 | 1.760 | 1.779 | 552,461,376 | +0.00(+0.27%) |
Jun 23, 2006 | 1.801 | 1.815 | 1.771 | 1.774 | 781,750,976 | -0.02(-1.26%) |
Jun 22, 2006 | 1.755 | 1.802 | 1.751 | 1.797 | 1,145,485,952 | +0.05(+2.97%) |
Jun 21, 2006 | 1.741 | 1.771 | 1.728 | 1.745 | 1,022,479,168 | +0.01(+0.68%) |
Jun 20, 2006 | 1.737 | 1.760 | 1.728 | 1.733 | 796,926,272 | +0.01(+0.47%) |
Jun 19, 2006 | 1.744 | 1.755 | 1.719 | 1.725 | 854,165,056 | -0.01(-0.63%) |
Jun 16, 2006 | 1.779 | 1.785 | 1.735 | 1.736 | 992,501,056 | -0.05(-3.07%) |
Jun 15, 2006 | 1.728 | 1.802 | 1.712 | 1.791 | 1,409,709,312 | +0.05(+3.07%) |
Jun 14, 2006 | 1.758 | 1.773 | 1.710 | 1.737 | 1,040,133,888 | -0.02(-1.23%) |
Jun 13, 2006 | 1.737 | 1.782 | 1.730 | 1.759 | 1,279,860,480 | +0.04(+2.33%) |
Jun 12, 2006 | 1.791 | 1.801 | 1.718 | 1.719 | 850,049,792 | -0.07(-3.78%) |
Jun 09, 2006 | 1.845 | 1.857 | 1.782 | 1.787 | 918,749,120 | -0.05(-2.50%) |
Jun 08, 2006 | 1.763 | 1.838 | 1.724 | 1.832 | 1,654,804,224 | +0.07(+3.75%) |
Jun 07, 2006 | 1.813 | 1.822 | 1.760 | 1.766 | 888,805,120 | -0.03(-1.94%) |
Jun 06, 2006 | 1.816 | 1.829 | 1.777 | 1.801 | 859,851,776 | -0.01(-0.46%) |
Jun 05, 2006 | 1.844 | 1.844 | 1.809 | 1.810 | 717,392,960 | -0.05(-2.69%) |
Jun 02, 2006 | 1.883 | 1.903 | 1.836 | 1.860 | 812,129,408 | -0.02(-0.82%) |