Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 1.348 | 1.361 | 1.334 | 1.341 | 161,726,688 | -0.01(-1.03%) |
Jul 28, 2006 | 1.337 | 1.356 | 1.325 | 1.355 | 249,028,864 | +0.03(+2.30%) |
Jul 27, 2006 | 1.319 | 1.337 | 1.297 | 1.325 | 529,117,952 | +0.01(+1.14%) |
Jul 26, 2006 | 1.435 | 1.447 | 1.295 | 1.310 | 1,543,393,920 | -0.37(-21.82%) |
Jul 25, 2006 | 1.696 | 1.704 | 1.666 | 1.676 | 348,761,952 | -0.04(-2.10%) |
Jul 24, 2006 | 1.656 | 1.730 | 1.663 | 1.711 | 148,073,024 | +0.06(+3.37%) |
Jul 21, 2006 | 1.689 | 1.695 | 1.642 | 1.656 | 143,067,264 | -0.05(-2.90%) |
Jul 20, 2006 | 1.715 | 1.736 | 1.688 | 1.705 | 117,013,136 | -0.01(-0.87%) |
Jul 19, 2006 | 1.671 | 1.734 | 1.666 | 1.720 | 177,749,344 | +0.05(+2.96%) |
Jul 18, 2006 | 1.679 | 1.710 | 1.644 | 1.671 | 104,630,904 | -0.01(-0.53%) |
Jul 17, 2006 | 1.636 | 1.693 | 1.636 | 1.680 | 145,011,024 | +0.04(+2.28%) |
Jul 14, 2006 | 1.672 | 1.683 | 1.636 | 1.642 | 162,274,480 | -0.04(-2.40%) |
Jul 13, 2006 | 1.712 | 1.727 | 1.682 | 1.683 | 129,401,776 | -0.04(-2.60%) |
Jul 12, 2006 | 1.776 | 1.791 | 1.724 | 1.727 | 98,123,400 | -0.05(-2.89%) |
Jul 11, 2006 | 1.783 | 1.792 | 1.746 | 1.779 | 122,079,864 | -0.01(-0.36%) |
Jul 10, 2006 | 1.811 | 1.831 | 1.766 | 1.785 | 77,717,088 | -0.02(-0.89%) |
Jul 07, 2006 | 1.831 | 1.860 | 1.783 | 1.801 | 100,317,728 | -0.03(-1.88%) |
Jul 06, 2006 | 1.849 | 1.883 | 1.822 | 1.836 | 87,659,936 | -0.02(-0.84%) |
Jul 05, 2006 | 1.910 | 1.917 | 1.835 | 1.851 | 114,951,336 | -0.07(-3.88%) |
Jul 03, 2006 | 1.921 | 1.926 | 1.907 | 1.926 | 28,794,492 | -0.00(-0.18%) |
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%) |