Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 1.737 | 1.747 | 1.687 | 1.730 | 103,931,040 | -0.00(-0.09%) |
May 30, 2006 | 1.786 | 1.788 | 1.722 | 1.732 | 118,405,056 | -0.07(-3.96%) |
May 26, 2006 | 1.783 | 1.825 | 1.773 | 1.804 | 90,487,416 | +0.02(+1.23%) |
May 25, 2006 | 1.768 | 1.784 | 1.730 | 1.782 | 116,913,016 | +0.02(+1.25%) |
May 24, 2006 | 1.688 | 1.762 | 1.669 | 1.760 | 190,861,600 | +0.07(+4.24%) |
May 23, 2006 | 1.750 | 1.800 | 1.688 | 1.688 | 176,472,736 | -0.05(-3.07%) |
May 22, 2006 | 1.698 | 1.750 | 1.659 | 1.742 | 222,491,472 | +0.04(+2.62%) |
May 19, 2006 | 1.633 | 1.700 | 1.601 | 1.697 | 196,352,944 | +0.07(+4.08%) |
May 18, 2006 | 1.585 | 1.682 | 1.576 | 1.631 | 240,542,752 | +0.05(+3.16%) |
May 17, 2006 | 1.623 | 1.635 | 1.577 | 1.581 | 136,620,960 | -0.06(-3.51%) |
May 16, 2006 | 1.642 | 1.651 | 1.616 | 1.638 | 104,438,440 | -0.00(-0.06%) |
May 15, 2006 | 1.627 | 1.643 | 1.611 | 1.639 | 86,215,480 | +0.00(+0.15%) |
May 12, 2006 | 1.678 | 1.689 | 1.627 | 1.637 | 97,501,440 | -0.04(-2.39%) |
May 11, 2006 | 1.706 | 1.708 | 1.654 | 1.677 | 153,918,912 | -0.03(-1.84%) |
May 10, 2006 | 1.734 | 1.750 | 1.705 | 1.708 | 66,033,260 | -0.03(-1.95%) |
May 09, 2006 | 1.721 | 1.763 | 1.710 | 1.742 | 109,709,056 | +0.01(+0.43%) |
May 08, 2006 | 1.750 | 1.766 | 1.724 | 1.734 | 84,747,976 | -0.02(-1.00%) |
May 05, 2006 | 1.732 | 1.752 | 1.708 | 1.752 | 114,818,856 | +0.03(+1.65%) |
May 04, 2006 | 1.731 | 1.736 | 1.719 | 1.724 | 119,958,096 | +0.03(+1.50%) |
May 03, 2006 | 1.714 | 1.720 | 1.675 | 1.698 | 151,719,600 | -0.02(-1.22%) |
May 02, 2006 | 1.732 | 1.747 | 1.712 | 1.719 | 117,152,056 | -0.01(-0.61%) |
May 01, 2006 | 1.760 | 1.778 | 1.722 | 1.730 | 141,477,520 | -0.03(-1.76%) |
Apr 28, 2006 | 1.788 | 1.794 | 1.757 | 1.760 | 69,866,000 | -0.03(-1.48%) |
Apr 27, 2006 | 1.775 | 1.794 | 1.765 | 1.787 | 118,702,856 | -0.00(-0.14%) |
Apr 26, 2006 | 1.767 | 1.817 | 1.758 | 1.790 | 221,440,416 | +0.01(+0.56%) |
Apr 25, 2006 | 1.780 | 1.788 | 1.750 | 1.780 | 255,226,096 | -0.01(-0.75%) |
Apr 24, 2006 | 1.806 | 1.806 | 1.766 | 1.793 | 61,752,760 | -0.01(-0.47%) |
Apr 21, 2006 | 1.831 | 1.839 | 1.786 | 1.802 | 88,470,336 | -0.02(-0.85%) |
Apr 20, 2006 | 1.835 | 1.860 | 1.812 | 1.817 | 107,750,576 | -0.03(-1.49%) |
Apr 19, 2006 | 1.806 | 1.848 | 1.794 | 1.845 | 85,631,640 | +0.03(+1.68%) |
Apr 18, 2006 | 1.770 | 1.823 | 1.760 | 1.814 | 91,914,056 | +0.05(+2.86%) |
Apr 17, 2006 | 1.823 | 1.831 | 1.752 | 1.764 | 88,844,840 | -0.07(-3.69%) |
Apr 13, 2006 | 1.798 | 1.836 | 1.774 | 1.831 | 74,302,200 | +0.02(+1.36%) |
Apr 12, 2006 | 1.803 | 1.822 | 1.796 | 1.806 | 57,116,420 | +0.00(+0.19%) |
Apr 11, 2006 | 1.831 | 1.837 | 1.776 | 1.803 | 132,112,096 | -0.03(-1.50%) |
Apr 10, 2006 | 1.858 | 1.864 | 1.811 | 1.831 | 94,961,400 | -0.02(-1.29%) |
Apr 07, 2006 | 1.927 | 1.933 | 1.850 | 1.855 | 114,397,736 | -0.07(-3.69%) |
Apr 06, 2006 | 1.860 | 1.942 | 1.857 | 1.925 | 185,890,176 | +0.06(+3.13%) |
Apr 05, 2006 | 1.833 | 1.867 | 1.813 | 1.867 | 111,208,400 | +0.03(+1.55%) |
Apr 04, 2006 | 1.826 | 1.855 | 1.801 | 1.839 | 74,356,336 | +0.03(+1.74%) |
Apr 03, 2006 | 1.833 | 1.867 | 1.805 | 1.807 | 90,585,320 | -0.02(-1.07%) |
Mar 31, 2006 | 1.834 | 1.839 | 1.824 | 1.827 | 53,161,180 | -0.01(-0.38%) |
Mar 30, 2006 | 1.823 | 1.845 | 1.809 | 1.833 | 80,984,016 | +0.02(+0.96%) |
Mar 29, 2006 | 1.784 | 1.841 | 1.766 | 1.816 | 143,982,352 | +0.03(+1.77%) |
Mar 28, 2006 | 1.760 | 1.801 | 1.760 | 1.784 | 114,545,720 | +0.02(+1.25%) |
Mar 27, 2006 | 1.775 | 1.783 | 1.757 | 1.762 | 74,171,840 | -0.01(-0.62%) |
Mar 24, 2006 | 1.786 | 1.806 | 1.766 | 1.774 | 73,643,920 | -0.01(-0.59%) |
Mar 23, 2006 | 1.798 | 1.817 | 1.774 | 1.784 | 80,898,000 | -0.02(-0.89%) |
Mar 22, 2006 | 1.800 | 1.827 | 1.790 | 1.800 | 86,036,000 | +0.00(+0.22%) |
Mar 21, 2006 | 1.817 | 1.837 | 1.783 | 1.796 | 133,430,496 | -0.02(-0.86%) |
Mar 20, 2006 | 1.796 | 1.863 | 1.790 | 1.812 | 123,416,400 | +0.01(+0.67%) |
Mar 17, 2006 | 1.844 | 1.849 | 1.792 | 1.800 | 137,750,160 | -0.04(-2.12%) |
Mar 16, 2006 | 1.854 | 1.869 | 1.837 | 1.839 | 96,456,480 | -0.01(-0.33%) |
Mar 15, 2006 | 1.847 | 1.850 | 1.821 | 1.845 | 56,037,140 | -0.00(-0.05%) |
Mar 14, 2006 | 1.802 | 1.850 | 1.800 | 1.845 | 83,702,320 | +0.04(+1.99%) |
Mar 13, 2006 | 1.815 | 1.831 | 1.798 | 1.810 | 65,560,820 | -0.00(-0.08%) |
Mar 10, 2006 | 1.812 | 1.825 | 1.787 | 1.811 | 99,455,216 | +0.00(+0.28%) |
Mar 09, 2006 | 1.840 | 1.848 | 1.795 | 1.806 | 144,003,232 | -0.03(-1.87%) |
Mar 08, 2006 | 1.836 | 1.873 | 1.831 | 1.841 | 124,732,456 | -0.01(-0.32%) |
Mar 07, 2006 | 1.835 | 1.871 | 1.835 | 1.847 | 94,446,816 | +0.00(+0.14%) |
Mar 06, 2006 | 1.866 | 1.879 | 1.839 | 1.844 | 74,782,480 | -0.02(-0.89%) |
Mar 03, 2006 | 1.845 | 1.891 | 1.833 | 1.861 | 120,899,336 | +0.02(+0.89%) |
Mar 02, 2006 | 1.782 | 1.850 | 1.768 | 1.844 | 231,678,480 | -0.01(-0.65%) |