Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 1.905 | 1.916 | 1.875 | 1.889 | 966,635,712 | -0.00(-0.05%) |
Mar 30, 2006 | 1.892 | 1.907 | 1.853 | 1.890 | 1,649,195,136 | +0.01(+0.67%) |
Mar 29, 2006 | 1.781 | 1.883 | 1.737 | 1.877 | 2,783,316,736 | +0.11(+6.17%) |
Mar 28, 2006 | 1.796 | 1.811 | 1.754 | 1.768 | 1,624,929,408 | -0.02(-1.34%) |
Mar 27, 2006 | 1.818 | 1.849 | 1.789 | 1.792 | 1,314,652,288 | -0.01(-0.75%) |
Mar 24, 2006 | 1.815 | 1.835 | 1.778 | 1.806 | 1,271,320,192 | -0.01(-0.33%) |
Mar 23, 2006 | 1.862 | 1.864 | 1.795 | 1.812 | 1,695,128,576 | -0.05(-2.45%) |
Mar 22, 2006 | 1.872 | 1.905 | 1.845 | 1.857 | 1,596,594,560 | -0.00(-0.23%) |
Mar 21, 2006 | 1.936 | 1.938 | 1.849 | 1.862 | 1,594,834,688 | -0.07(-3.41%) |
Mar 20, 2006 | 1.964 | 1.972 | 1.924 | 1.927 | 717,956,864 | -0.02(-1.04%) |
Mar 17, 2006 | 1.950 | 1.974 | 1.931 | 1.947 | 964,141,760 | +0.01(+0.54%) |
Mar 16, 2006 | 2.013 | 2.015 | 1.937 | 1.937 | 889,016,000 | -0.06(-2.90%) |
Mar 15, 2006 | 2.039 | 2.049 | 1.973 | 1.995 | 1,058,024,640 | -0.03(-1.62%) |
Mar 14, 2006 | 1.981 | 2.028 | 1.973 | 2.028 | 761,490,176 | +0.05(+2.50%) |
Mar 13, 2006 | 1.959 | 1.996 | 1.951 | 1.978 | 1,021,392,256 | +0.07(+3.94%) |
Mar 10, 2006 | 1.928 | 1.942 | 1.881 | 1.903 | 1,236,980,480 | -0.02(-1.16%) |
Mar 09, 2006 | 1.987 | 2.002 | 1.922 | 1.925 | 947,987,904 | -0.05(-2.63%) |
Mar 08, 2006 | 1.997 | 2.024 | 1.968 | 1.978 | 774,696,000 | -0.02(-0.98%) |
Mar 07, 2006 | 1.981 | 2.015 | 1.960 | 1.997 | 1,035,054,336 | +0.03(+1.61%) |
Mar 06, 2006 | 2.039 | 2.040 | 1.956 | 1.966 | 1,005,540,544 | -0.07(-3.63%) |
Mar 03, 2006 | 2.090 | 2.106 | 2.034 | 2.040 | 874,738,112 | -0.06(-2.71%) |
Mar 02, 2006 | 2.078 | 2.108 | 2.068 | 2.097 | 741,595,200 | +0.02(+0.74%) |
Mar 01, 2006 | 2.078 | 2.093 | 2.049 | 2.081 | 905,778,624 | +0.02(+0.89%) |
Feb 28, 2006 | 2.138 | 2.181 | 2.051 | 2.063 | 1,502,740,480 | -0.08(-3.52%) |
Feb 27, 2006 | 2.168 | 2.172 | 2.128 | 2.138 | 938,279,296 | -0.01(-0.66%) |
Feb 24, 2006 | 2.173 | 2.195 | 2.144 | 2.152 | 634,118,336 | -0.01(-0.40%) |
Feb 23, 2006 | 2.162 | 2.199 | 2.151 | 2.161 | 1,016,166,848 | +0.01(+0.60%) |
Feb 22, 2006 | 2.078 | 2.159 | 2.048 | 2.148 | 1,160,114,560 | +0.07(+3.24%) |
Feb 21, 2006 | 2.126 | 2.132 | 2.069 | 2.081 | 924,527,488 | -0.04(-1.72%) |
Feb 17, 2006 | 2.117 | 2.135 | 2.097 | 2.117 | 682,934,784 | -0.01(-0.40%) |
Feb 16, 2006 | 2.106 | 2.139 | 2.093 | 2.125 | 1,131,173,632 | +0.04(+1.95%) |
Feb 15, 2006 | 2.024 | 2.097 | 2.010 | 2.085 | 1,375,330,176 | +0.05(+2.33%) |
Feb 14, 2006 | 1.961 | 2.051 | 1.958 | 2.037 | 1,376,748,160 | +0.09(+4.54%) |
Feb 13, 2006 | 2.007 | 2.010 | 1.947 | 1.949 | 1,047,659,136 | -0.08(-3.86%) |
Feb 10, 2006 | 1.963 | 2.038 | 1.894 | 2.027 | 2,087,301,632 | +0.07(+3.63%) |
Feb 09, 2006 | 2.081 | 2.085 | 1.944 | 1.956 | 1,363,437,568 | -0.12(-5.61%) |
Feb 08, 2006 | 2.063 | 2.081 | 1.988 | 2.072 | 1,130,297,088 | +0.04(+1.79%) |
Feb 07, 2006 | 2.056 | 2.093 | 2.008 | 2.036 | 1,647,040,384 | +0.01(+0.45%) |
Feb 06, 2006 | 2.169 | 2.184 | 2.010 | 2.027 | 1,958,704,128 | -0.14(-6.33%) |
Feb 03, 2006 | 2.176 | 2.192 | 2.140 | 2.164 | 820,728,640 | -0.01(-0.35%) |
Feb 02, 2006 | 2.262 | 2.270 | 2.170 | 2.172 | 838,739,968 | -0.10(-4.40%) |
Feb 01, 2006 | 2.257 | 2.303 | 2.248 | 2.272 | 618,082,880 | -0.00(-0.12%) |
Jan 31, 2006 | 2.274 | 2.299 | 2.221 | 2.274 | 1,083,160,960 | +0.02(+0.68%) |
Jan 30, 2006 | 2.145 | 2.307 | 2.135 | 2.259 | 1,657,428,864 | +0.09(+4.12%) |
Jan 27, 2006 | 2.197 | 2.217 | 2.141 | 2.169 | 1,131,161,600 | -0.01(-0.41%) |
Jan 26, 2006 | 2.245 | 2.272 | 2.166 | 2.178 | 1,401,437,312 | -0.06(-2.52%) |
Jan 25, 2006 | 2.331 | 2.334 | 2.206 | 2.235 | 1,512,871,936 | -0.06(-2.42%) |
Jan 24, 2006 | 2.372 | 2.392 | 2.282 | 2.290 | 1,354,683,392 | -0.05(-2.10%) |
Jan 23, 2006 | 2.300 | 2.396 | 2.289 | 2.339 | 1,256,629,248 | +0.05(+2.08%) |
Jan 20, 2006 | 2.388 | 2.411 | 2.284 | 2.292 | 1,349,782,144 | -0.09(-3.73%) |
Jan 19, 2006 | 2.447 | 2.459 | 2.372 | 2.380 | 2,011,509,632 | -0.10(-4.19%) |
Jan 18, 2006 | 2.502 | 2.531 | 2.465 | 2.484 | 1,433,979,136 | -0.07(-2.62%) |
Jan 17, 2006 | 2.581 | 2.602 | 2.526 | 2.551 | 991,888,256 | -0.03(-1.03%) |
Jan 13, 2006 | 2.560 | 2.591 | 2.548 | 2.578 | 920,823,168 | +0.04(+1.54%) |
Jan 12, 2006 | 2.559 | 2.602 | 2.519 | 2.539 | 1,518,768,768 | +0.01(+0.47%) |
Jan 11, 2006 | 2.525 | 2.554 | 2.487 | 2.527 | 1,771,501,952 | +0.09(+3.76%) |
Jan 10, 2006 | 2.286 | 2.466 | 2.284 | 2.435 | 2,703,719,680 | +0.14(+6.32%) |
Jan 09, 2006 | 2.311 | 2.325 | 2.281 | 2.291 | 800,844,096 | -0.01(-0.33%) |
Jan 06, 2006 | 2.266 | 2.310 | 2.245 | 2.298 | 835,406,464 | +0.06(+2.58%) |
Jan 05, 2006 | 2.254 | 2.256 | 2.221 | 2.240 | 533,054,368 | -0.02(-0.79%) |
Jan 04, 2006 | 2.263 | 2.288 | 2.244 | 2.258 | 736,260,352 | +0.01(+0.29%) |