Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 1.777 | 1.778 | 1.750 | 1.751 | 8,660,624 | -0.03(-1.44%) |
Jul 28, 2006 | 1.723 | 1.789 | 1.722 | 1.777 | 10,324,072 | +0.06(+3.35%) |
Jul 27, 2006 | 1.730 | 1.779 | 1.707 | 1.719 | 17,532,744 | -0.00(-0.02%) |
Jul 26, 2006 | 1.695 | 1.723 | 1.681 | 1.719 | 13,621,264 | +0.02(+1.47%) |
Jul 25, 2006 | 1.645 | 1.695 | 1.639 | 1.695 | 17,628,986 | +0.05(+3.04%) |
Jul 24, 2006 | 1.599 | 1.651 | 1.599 | 1.645 | 10,037,722 | +0.05(+3.20%) |
Jul 21, 2006 | 1.631 | 1.633 | 1.578 | 1.594 | 10,801,720 | -0.04(-2.57%) |
Jul 20, 2006 | 1.722 | 1.725 | 1.603 | 1.636 | 20,212,084 | -0.09(-5.01%) |
Jul 19, 2006 | 1.660 | 1.739 | 1.647 | 1.722 | 21,394,320 | +0.06(+3.75%) |
Jul 18, 2006 | 1.618 | 1.669 | 1.607 | 1.660 | 15,276,395 | +0.07(+4.70%) |
Jul 17, 2006 | 1.637 | 1.647 | 1.584 | 1.585 | 13,129,359 | -0.05(-3.26%) |
Jul 14, 2006 | 1.645 | 1.682 | 1.607 | 1.639 | 38,318,716 | -0.02(-1.02%) |
Jul 13, 2006 | 1.553 | 1.670 | 1.552 | 1.655 | 40,611,900 | +0.10(+6.58%) |
Jul 12, 2006 | 1.568 | 1.582 | 1.521 | 1.553 | 16,699,831 | -0.02(-1.10%) |
Jul 11, 2006 | 1.559 | 1.574 | 1.536 | 1.570 | 10,156,539 | +0.01(+0.84%) |
Jul 10, 2006 | 1.605 | 1.612 | 1.547 | 1.557 | 13,484,624 | -0.05(-2.81%) |
Jul 07, 2006 | 1.644 | 1.647 | 1.597 | 1.602 | 13,058,068 | -0.05(-2.88%) |
Jul 06, 2006 | 1.634 | 1.670 | 1.627 | 1.650 | 11,299,566 | +0.02(+0.95%) |
Jul 05, 2006 | 1.674 | 1.674 | 1.616 | 1.634 | 12,771,717 | -0.04(-2.34%) |
Jul 03, 2006 | 1.703 | 1.704 | 1.666 | 1.674 | 13,813,749 | -0.09(-5.31%) |
Jun 30, 2006 | 1.650 | 1.767 | 1.595 | 1.767 | 60,746,752 | +0.12(+7.25%) |
Jun 29, 2006 | 1.587 | 1.648 | 1.571 | 1.648 | 14,708,446 | +0.08(+5.44%) |
Jun 28, 2006 | 1.552 | 1.566 | 1.541 | 1.563 | 13,307,585 | +0.02(+0.98%) |
Jun 27, 2006 | 1.565 | 1.578 | 1.536 | 1.548 | 11,628,691 | -0.01(-0.94%) |
Jun 26, 2006 | 1.588 | 1.606 | 1.525 | 1.562 | 12,618,443 | -0.02(-1.43%) |
Jun 23, 2006 | 1.559 | 1.604 | 1.541 | 1.585 | 13,489,377 | +0.04(+2.34%) |
Jun 22, 2006 | 1.581 | 1.609 | 1.520 | 1.549 | 23,372,636 | -0.07(-4.19%) |
Jun 21, 2006 | 1.544 | 1.622 | 1.532 | 1.617 | 25,299,858 | +0.07(+4.74%) |
Jun 20, 2006 | 1.593 | 1.596 | 1.540 | 1.544 | 15,403,530 | -0.05(-3.27%) |
Jun 19, 2006 | 1.659 | 1.661 | 1.593 | 1.596 | 13,683,049 | -0.06(-3.83%) |
Jun 16, 2006 | 1.710 | 1.715 | 1.651 | 1.659 | 28,585,168 | -0.08(-4.41%) |
Jun 15, 2006 | 1.692 | 1.739 | 1.637 | 1.736 | 19,070,246 | +0.04(+2.15%) |
Jun 14, 2006 | 1.694 | 1.741 | 1.672 | 1.699 | 17,172,726 | +0.04(+2.20%) |
Jun 13, 2006 | 1.683 | 1.709 | 1.509 | 1.663 | 51,885,324 | -0.02(-1.47%) |
Jun 12, 2006 | 1.743 | 1.750 | 1.639 | 1.687 | 18,837,362 | -0.05(-3.14%) |
Jun 09, 2006 | 1.727 | 1.762 | 1.727 | 1.742 | 10,978,758 | +0.02(+1.10%) |
Jun 08, 2006 | 1.725 | 1.726 | 1.641 | 1.723 | 21,801,864 | -0.01(-0.73%) |
Jun 07, 2006 | 1.767 | 1.785 | 1.732 | 1.736 | 13,586,807 | -0.02(-1.03%) |
Jun 06, 2006 | 1.730 | 1.756 | 1.709 | 1.754 | 12,714,685 | +0.03(+1.73%) |
Jun 05, 2006 | 1.819 | 1.826 | 1.720 | 1.724 | 14,557,548 | -0.10(-5.66%) |
Jun 02, 2006 | 1.852 | 1.868 | 1.816 | 1.828 | 5,406,206 | -0.02(-1.14%) |
Jun 01, 2006 | 1.807 | 1.853 | 1.784 | 1.849 | 10,023,463 | +0.04(+2.31%) |
May 31, 2006 | 1.804 | 1.828 | 1.786 | 1.807 | 12,670,722 | +0.03(+1.80%) |
May 30, 2006 | 1.824 | 1.824 | 1.773 | 1.775 | 6,626,464 | -0.06(-3.21%) |
May 26, 2006 | 1.836 | 1.855 | 1.827 | 1.834 | 3,995,840 | +0.00(+0.25%) |
May 25, 2006 | 1.796 | 1.852 | 1.792 | 1.829 | 14,437,542 | +0.06(+3.38%) |
May 24, 2006 | 1.824 | 1.851 | 1.735 | 1.770 | 14,216,541 | -0.05(-2.75%) |
May 23, 2006 | 1.839 | 1.861 | 1.820 | 1.820 | 13,300,456 | -0.00(-0.21%) |
May 22, 2006 | 1.863 | 1.885 | 1.785 | 1.823 | 20,025,540 | -0.07(-3.65%) |
May 19, 2006 | 1.919 | 1.936 | 1.846 | 1.892 | 25,874,936 | -0.02(-0.90%) |
May 18, 2006 | 1.989 | 2.008 | 1.908 | 1.910 | 41,468,576 | +0.03(+1.75%) |
May 17, 2006 | 1.915 | 1.915 | 1.868 | 1.877 | 20,645,768 | +0.01(+0.68%) |
May 16, 2006 | 1.865 | 1.936 | 1.862 | 1.864 | 22,284,264 | +0.04(+1.98%) |
May 15, 2006 | 1.820 | 1.833 | 1.764 | 1.828 | 21,481,056 | -0.02(-1.16%) |
May 12, 2006 | 1.890 | 1.890 | 1.841 | 1.849 | 9,848,801 | -0.04(-2.14%) |
May 11, 2006 | 1.958 | 1.964 | 1.873 | 1.890 | 14,127,428 | -0.06(-3.23%) |
May 10, 2006 | 1.991 | 1.998 | 1.946 | 1.953 | 8,924,399 | -0.05(-2.42%) |
May 09, 2006 | 1.991 | 2.019 | 1.988 | 2.001 | 4,031,485 | +0.00(+0.19%) |
May 08, 2006 | 2.020 | 2.031 | 1.991 | 1.998 | 7,674,437 | -0.03(-1.56%) |
May 05, 2006 | 1.995 | 2.041 | 1.995 | 2.029 | 10,698,348 | +0.03(+1.69%) |
May 04, 2006 | 2.030 | 2.030 | 1.957 | 1.995 | 12,843,008 | -0.02(-1.15%) |
May 03, 2006 | 2.021 | 2.033 | 2.006 | 2.019 | 13,525,022 | -0.00(-0.10%) |
May 02, 2006 | 2.028 | 2.038 | 2.007 | 2.021 | 14,966,281 | +0.02(+0.88%) |