Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 1.109 | 1.118 | 1.077 | 1.118 | 154,352 | +0.01(+0.81%) |
Jul 28, 2006 | 1.118 | 1.149 | 1.095 | 1.109 | 576,474 | +0.00(+0.00%) |
Jul 27, 2006 | 1.073 | 1.109 | 1.064 | 1.109 | 219,225 | +0.01(+1.22%) |
Jul 26, 2006 | 1.073 | 1.095 | 1.055 | 1.095 | 123,482 | +0.00(+0.00%) |
Jul 25, 2006 | 1.086 | 1.113 | 1.037 | 1.095 | 370,670 | -0.01(-0.81%) |
Jul 24, 2006 | 1.064 | 1.104 | 1.064 | 1.104 | 355,682 | +0.04(+3.78%) |
Jul 21, 2006 | 1.024 | 1.064 | 1.010 | 1.064 | 105,809 | +0.04(+3.48%) |
Jul 20, 2006 | 1.042 | 1.064 | 1.024 | 1.028 | 132,430 | -0.04(-3.77%) |
Jul 19, 2006 | 1.028 | 1.073 | 1.010 | 1.068 | 144,510 | +0.04(+3.91%) |
Jul 18, 2006 | 1.073 | 1.077 | 1.028 | 1.028 | 108,941 | -0.02(-1.71%) |
Jul 17, 2006 | 1.059 | 1.077 | 1.015 | 1.046 | 435,096 | -0.03(-2.50%) |
Jul 14, 2006 | 1.086 | 1.118 | 1.073 | 1.073 | 157,932 | -0.01(-1.23%) |
Jul 13, 2006 | 1.077 | 1.095 | 1.073 | 1.086 | 273,808 | -0.00(-0.41%) |
Jul 12, 2006 | 1.158 | 1.158 | 1.073 | 1.091 | 517,417 | -0.07(-5.79%) |
Jul 11, 2006 | 1.140 | 1.158 | 1.127 | 1.158 | 370,223 | +0.01(+0.78%) |
Jul 10, 2006 | 1.149 | 1.167 | 1.140 | 1.149 | 281,414 | +0.00(+0.00%) |
Jul 07, 2006 | 1.140 | 1.189 | 1.140 | 1.149 | 300,652 | -0.02(-1.91%) |
Jul 06, 2006 | 1.162 | 1.176 | 1.135 | 1.171 | 650,966 | +0.04(+3.15%) |
Jul 05, 2006 | 1.118 | 1.198 | 1.118 | 1.135 | 161,734 | -0.03(-2.31%) |
Jul 03, 2006 | 1.198 | 1.198 | 1.144 | 1.162 | 85,453 | -0.04(-2.98%) |
Jun 30, 2006 | 1.118 | 1.198 | 1.073 | 1.198 | 653,203 | +0.08(+7.63%) |
Jun 29, 2006 | 1.055 | 1.135 | 1.051 | 1.113 | 287,677 | +0.03(+2.89%) |
Jun 28, 2006 | 1.077 | 1.109 | 1.077 | 1.082 | 124,153 | -0.02(-1.63%) |
Jun 27, 2006 | 1.104 | 1.118 | 1.082 | 1.100 | 132,653 | -0.01(-1.20%) |
Jun 26, 2006 | 1.122 | 1.127 | 1.082 | 1.113 | 101,559 | -0.00(-0.40%) |
Jun 23, 2006 | 1.095 | 1.158 | 1.095 | 1.118 | 134,667 | +0.01(+1.21%) |
Jun 22, 2006 | 1.113 | 1.126 | 1.077 | 1.104 | 26,843 | -0.01(-0.80%) |
Jun 21, 2006 | 1.118 | 1.122 | 1.095 | 1.113 | 78,742 | -0.00(-0.40%) |
Jun 20, 2006 | 1.127 | 1.153 | 1.095 | 1.118 | 96,414 | -0.02(-1.96%) |
Jun 19, 2006 | 1.153 | 1.185 | 1.118 | 1.140 | 251,438 | +0.00(+0.00%) |
Jun 16, 2006 | 1.109 | 1.158 | 1.100 | 1.140 | 201,777 | +0.02(+2.00%) |
Jun 15, 2006 | 1.055 | 1.118 | 1.055 | 1.118 | 210,948 | +0.06(+5.93%) |
Jun 14, 2006 | 1.082 | 1.082 | 1.028 | 1.055 | 234,213 | -0.04(-3.67%) |
Jun 13, 2006 | 1.118 | 1.122 | 1.082 | 1.095 | 466,861 | -0.02(-2.00%) |
Jun 12, 2006 | 1.109 | 1.144 | 1.082 | 1.118 | 192,381 | -0.01(-0.79%) |
Jun 09, 2006 | 1.140 | 1.144 | 1.118 | 1.127 | 109,389 | -0.02(-1.95%) |
Jun 08, 2006 | 1.153 | 1.180 | 1.118 | 1.149 | 307,363 | -0.00(-0.39%) |
Jun 07, 2006 | 1.153 | 1.167 | 1.122 | 1.153 | 140,707 | -0.01(-0.77%) |
Jun 06, 2006 | 1.185 | 1.207 | 1.122 | 1.162 | 178,736 | -0.01(-1.14%) |
Jun 05, 2006 | 1.198 | 1.202 | 1.171 | 1.176 | 105,138 | -0.02(-1.87%) |
Jun 02, 2006 | 1.207 | 1.216 | 1.189 | 1.198 | 165,090 | +0.01(+1.13%) |
Jun 01, 2006 | 1.185 | 1.194 | 1.149 | 1.185 | 114,981 | +0.00(+0.38%) |
May 31, 2006 | 1.162 | 1.185 | 1.135 | 1.180 | 155,695 | +0.03(+2.72%) |
May 30, 2006 | 1.131 | 1.162 | 1.131 | 1.149 | 235,332 | +0.02(+1.58%) |
May 26, 2006 | 1.118 | 1.149 | 1.118 | 1.131 | 172,696 | +0.01(+0.80%) |
May 25, 2006 | 1.109 | 1.131 | 1.109 | 1.122 | 67,109 | +0.01(+1.21%) |
May 24, 2006 | 1.095 | 1.122 | 1.073 | 1.109 | 301,771 | -0.01(-0.80%) |
May 23, 2006 | 1.122 | 1.144 | 1.113 | 1.118 | 382,526 | +0.00(+0.00%) |
May 22, 2006 | 1.135 | 1.158 | 1.118 | 1.118 | 591,685 | -0.01(-1.19%) |
May 19, 2006 | 1.118 | 1.140 | 1.118 | 1.131 | 267,097 | +0.01(+1.20%) |
May 18, 2006 | 1.127 | 1.140 | 1.113 | 1.118 | 323,469 | +0.00(+0.00%) |
May 17, 2006 | 1.176 | 1.176 | 1.113 | 1.118 | 255,465 | -0.04(-3.85%) |
May 16, 2006 | 1.118 | 1.207 | 1.113 | 1.162 | 202,000 | +0.05(+4.42%) |
May 15, 2006 | 1.095 | 1.185 | 1.095 | 1.113 | 733,735 | -0.06(-5.32%) |
May 12, 2006 | 1.202 | 1.207 | 1.118 | 1.176 | 652,308 | -0.02(-1.87%) |
May 11, 2006 | 1.216 | 1.229 | 1.189 | 1.198 | 1,094,786 | -0.03(-2.19%) |
May 10, 2006 | 1.225 | 1.265 | 1.225 | 1.225 | 2,827,117 | -0.00(-0.36%) |
May 09, 2006 | 1.287 | 1.310 | 1.220 | 1.229 | 3,300,019 | -0.02(-1.79%) |
May 08, 2006 | 1.265 | 1.274 | 1.229 | 1.252 | 520,773 | -0.01(-1.06%) |
May 05, 2006 | 1.305 | 1.315 | 1.243 | 1.265 | 744,920 | -0.07(-5.03%) |
May 04, 2006 | 1.377 | 1.386 | 1.319 | 1.332 | 931,933 | -0.00(-0.00%) |
May 03, 2006 | 1.167 | 1.408 | 1.167 | 1.332 | 2,787,523 | +0.13(+10.37%) |
May 02, 2006 | 1.252 | 1.252 | 1.185 | 1.207 | 554,775 | -0.04(-3.57%) |