Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2006 | 1.805 | 1.878 | 1.795 | 1.875 | 1,116,162,048 | +0.07(+4.02%) |
May 31, 2006 | 1.862 | 1.864 | 1.770 | 1.803 | 1,516,939,136 | -0.04(-2.37%) |
May 30, 2006 | 1.909 | 1.909 | 1.846 | 1.846 | 667,170,432 | -0.07(-3.66%) |
May 26, 2006 | 1.940 | 1.947 | 1.904 | 1.917 | 512,755,040 | -0.02(-1.21%) |
May 25, 2006 | 1.938 | 1.944 | 1.909 | 1.940 | 549,073,984 | +0.03(+1.56%) |
May 24, 2006 | 1.900 | 1.920 | 1.857 | 1.910 | 1,084,866,688 | +0.01(+0.30%) |
May 23, 2006 | 1.956 | 1.966 | 1.900 | 1.905 | 822,686,848 | -0.01(-0.36%) |
May 22, 2006 | 1.926 | 1.930 | 1.893 | 1.911 | 851,429,568 | -0.03(-1.75%) |
May 19, 2006 | 1.905 | 1.957 | 1.895 | 1.946 | 1,167,760,128 | +0.04(+2.10%) |
May 18, 2006 | 1.981 | 1.998 | 1.904 | 1.905 | 779,839,296 | -0.06(-3.19%) |
May 17, 2006 | 1.951 | 1.981 | 1.932 | 1.968 | 893,194,112 | +0.01(+0.43%) |
May 16, 2006 | 2.054 | 2.058 | 1.953 | 1.960 | 1,109,593,216 | -0.08(-4.15%) |
May 15, 2006 | 2.032 | 2.062 | 2.024 | 2.045 | 627,336,896 | +0.00(+0.13%) |
May 12, 2006 | 2.046 | 2.072 | 2.016 | 2.042 | 760,166,336 | -0.01(-0.66%) |
May 11, 2006 | 2.135 | 2.136 | 2.037 | 2.055 | 962,449,088 | -0.07(-3.47%) |
May 10, 2006 | 2.150 | 2.151 | 2.099 | 2.129 | 553,440,896 | -0.01(-0.61%) |
May 09, 2006 | 2.166 | 2.188 | 2.130 | 2.142 | 629,604,544 | -0.03(-1.20%) |
May 08, 2006 | 2.201 | 2.226 | 2.163 | 2.168 | 704,427,712 | +0.00(+0.00%) |
May 05, 2006 | 2.167 | 2.179 | 2.146 | 2.168 | 667,812,480 | +0.02(+1.07%) |
May 04, 2006 | 2.148 | 2.198 | 2.125 | 2.145 | 1,018,940,416 | -0.00(-0.01%) |
May 03, 2006 | 2.166 | 2.170 | 2.117 | 2.146 | 813,659,776 | -0.01(-0.67%) |
May 02, 2006 | 2.116 | 2.171 | 2.114 | 2.160 | 914,115,840 | +0.06(+2.90%) |