Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 1.714 | 1.776 | 1.713 | 1.768 | 4,316,053 | +0.05(+3.16%) |
Apr 27, 2006 | 1.729 | 1.731 | 1.713 | 1.714 | 5,005,013 | -0.04(-2.26%) |
Apr 26, 2006 | 1.716 | 1.753 | 1.716 | 1.753 | 4,680,638 | +0.05(+2.71%) |
Apr 25, 2006 | 1.736 | 1.741 | 1.707 | 1.707 | 4,854,889 | -0.03(-1.70%) |
Apr 24, 2006 | 1.739 | 1.739 | 1.696 | 1.736 | 3,040,002 | -0.01(-0.58%) |
Apr 21, 2006 | 1.720 | 1.788 | 1.720 | 1.747 | 2,897,921 | +0.03(+1.78%) |
Apr 20, 2006 | 1.755 | 1.761 | 1.709 | 1.716 | 5,299,898 | -0.04(-2.23%) |
Apr 19, 2006 | 1.766 | 1.774 | 1.752 | 1.755 | 3,745,047 | +0.02(+1.03%) |
Apr 18, 2006 | 1.664 | 1.737 | 1.664 | 1.737 | 5,417,852 | +0.07(+4.44%) |
Apr 17, 2006 | 1.725 | 1.726 | 1.663 | 1.663 | 5,921,839 | -0.04(-2.60%) |
Apr 13, 2006 | 1.757 | 1.741 | 1.708 | 1.708 | 4,061,378 | -0.05(-2.80%) |
Apr 12, 2006 | 1.735 | 1.757 | 1.719 | 1.757 | 2,420,742 | +0.03(+1.97%) |
Apr 11, 2006 | 1.757 | 1.764 | 1.710 | 1.723 | 5,208,752 | -0.01(-0.52%) |
Apr 10, 2006 | 1.761 | 1.764 | 1.716 | 1.732 | 4,447,411 | -0.03(-1.74%) |
Apr 07, 2006 | 1.815 | 1.817 | 1.744 | 1.763 | 3,538,627 | -0.05(-2.72%) |
Apr 06, 2006 | 1.801 | 1.865 | 1.785 | 1.812 | 11,387,946 | +0.01(+0.58%) |
Apr 05, 2006 | 1.791 | 1.805 | 1.758 | 1.801 | 12,996,412 | +0.02(+1.13%) |
Apr 04, 2006 | 1.781 | 1.790 | 1.754 | 1.781 | 9,304,981 | +0.04(+2.14%) |
Apr 03, 2006 | 1.709 | 1.754 | 1.709 | 1.744 | 13,009,816 | +0.05(+2.82%) |
Mar 31, 2006 | 1.686 | 1.710 | 1.684 | 1.696 | 13,623,714 | +0.03(+1.81%) |
Mar 30, 2006 | 1.665 | 1.693 | 1.645 | 1.666 | 21,998,466 | +0.04(+2.55%) |
Mar 29, 2006 | 1.591 | 1.637 | 1.588 | 1.625 | 11,272,672 | +0.06(+3.57%) |
Mar 28, 2006 | 1.593 | 1.623 | 1.562 | 1.569 | 22,464,920 | -0.13(-7.44%) |
Mar 27, 2006 | 1.673 | 1.712 | 1.664 | 1.695 | 12,613,061 | -0.02(-1.13%) |
Mar 24, 2006 | 1.703 | 1.721 | 1.669 | 1.714 | 4,959,439 | +0.03(+1.77%) |
Mar 23, 2006 | 1.748 | 1.751 | 1.669 | 1.684 | 5,870,904 | -0.04(-2.40%) |
Mar 22, 2006 | 1.686 | 1.733 | 1.682 | 1.726 | 4,554,642 | +0.04(+2.12%) |
Mar 21, 2006 | 1.716 | 1.717 | 1.686 | 1.690 | 6,323,955 | -0.03(-1.63%) |
Mar 20, 2006 | 1.731 | 1.748 | 1.713 | 1.718 | 6,334,678 | -0.00(-0.17%) |
Mar 17, 2006 | 1.752 | 1.752 | 1.716 | 1.721 | 10,288,826 | -0.03(-1.64%) |
Mar 16, 2006 | 1.780 | 1.785 | 1.739 | 1.749 | 15,374,263 | +0.01(+0.82%) |
Mar 15, 2006 | 1.692 | 1.735 | 1.686 | 1.735 | 24,842,770 | +0.10(+6.09%) |
Mar 14, 2006 | 1.631 | 1.661 | 1.628 | 1.636 | 16,116,838 | -0.02(-0.99%) |
Mar 13, 2006 | 1.669 | 1.705 | 1.642 | 1.652 | 27,585,206 | -0.02(-1.01%) |
Mar 10, 2006 | 1.681 | 1.684 | 1.649 | 1.669 | 11,286,076 | -0.03(-1.80%) |
Mar 09, 2006 | 1.759 | 1.770 | 1.667 | 1.700 | 13,036,624 | -0.03(-1.62%) |
Mar 08, 2006 | 1.706 | 1.738 | 1.682 | 1.727 | 8,918,949 | -0.01(-0.41%) |
Mar 07, 2006 | 1.771 | 1.771 | 1.711 | 1.735 | 12,969,605 | -0.10(-5.30%) |
Mar 06, 2006 | 1.889 | 1.905 | 1.819 | 1.832 | 5,257,006 | -0.09(-4.73%) |
Mar 03, 2006 | 1.917 | 1.944 | 1.899 | 1.923 | 4,844,166 | -0.04(-1.79%) |
Mar 02, 2006 | 1.964 | 1.968 | 1.934 | 1.958 | 3,919,297 | -0.01(-0.32%) |
Mar 01, 2006 | 1.955 | 1.977 | 1.938 | 1.964 | 5,819,969 | +0.03(+1.33%) |
Feb 28, 2006 | 1.955 | 1.961 | 1.912 | 1.938 | 3,080,214 | -0.02(-0.84%) |
Feb 27, 2006 | 1.902 | 1.971 | 1.886 | 1.955 | 2,678,097 | +0.06(+3.37%) |
Feb 24, 2006 | 1.942 | 1.943 | 1.890 | 1.891 | 3,578,838 | -0.03(-1.67%) |
Feb 23, 2006 | 1.949 | 1.951 | 1.909 | 1.923 | 4,870,974 | -0.02(-1.07%) |
Feb 22, 2006 | 1.869 | 1.985 | 1.869 | 1.944 | 11,610,450 | +0.08(+4.45%) |
Feb 21, 2006 | 1.917 | 1.930 | 1.850 | 1.861 | 8,916,268 | -0.07(-3.61%) |
Feb 17, 2006 | 1.868 | 1.937 | 1.867 | 1.931 | 9,704,417 | +0.07(+3.77%) |
Feb 16, 2006 | 1.832 | 1.866 | 1.795 | 1.861 | 5,248,963 | +0.05(+2.55%) |
Feb 15, 2006 | 1.807 | 1.824 | 1.800 | 1.814 | 3,040,002 | +0.00(+0.12%) |
Feb 14, 2006 | 1.801 | 1.822 | 1.774 | 1.812 | 4,570,726 | +0.02(+1.08%) |
Feb 13, 2006 | 1.817 | 1.837 | 1.791 | 1.793 | 4,720,850 | -0.03(-1.38%) |
Feb 10, 2006 | 1.835 | 1.846 | 1.810 | 1.818 | 4,420,603 | +0.03(+1.90%) |
Feb 09, 2006 | 1.771 | 1.801 | 1.771 | 1.784 | 3,048,044 | +0.03(+1.66%) |
Feb 08, 2006 | 1.763 | 1.777 | 1.750 | 1.755 | 3,147,233 | -0.00(-0.13%) |
Feb 07, 2006 | 1.759 | 1.771 | 1.749 | 1.757 | 5,495,595 | -0.04(-2.18%) |
Feb 06, 2006 | 1.766 | 1.800 | 1.766 | 1.796 | 5,825,331 | +0.06(+3.75%) |
Feb 03, 2006 | 1.723 | 1.768 | 1.686 | 1.731 | 10,530,097 | +0.01(+0.30%) |
Feb 02, 2006 | 1.774 | 1.791 | 1.717 | 1.726 | 6,179,193 | -0.03(-1.82%) |