Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 2.092 | 2.150 | 2.087 | 2.123 | 900,163,968 | +0.03(+1.48%) |
Apr 27, 2006 | 2.043 | 2.107 | 2.031 | 2.092 | 1,001,810,560 | +0.04(+1.78%) |
Apr 26, 2006 | 2.010 | 2.059 | 2.003 | 2.055 | 841,821,248 | +0.06(+2.99%) |
Apr 25, 2006 | 1.989 | 2.008 | 1.977 | 1.996 | 626,422,528 | +0.01(+0.56%) |
Apr 24, 2006 | 2.016 | 2.018 | 1.975 | 1.984 | 837,384,640 | -0.04(-1.85%) |
Apr 21, 2006 | 2.057 | 2.070 | 2.005 | 2.022 | 934,492,544 | -0.02(-0.87%) |
Apr 20, 2006 | 2.096 | 2.111 | 1.997 | 2.040 | 1,974,174,592 | +0.06(+3.02%) |
Apr 19, 2006 | 2.015 | 2.021 | 1.975 | 1.980 | 1,288,107,648 | -0.02(-0.86%) |
Apr 18, 2006 | 1.962 | 2.005 | 1.954 | 1.997 | 941,338,816 | +0.04(+2.17%) |
Apr 17, 2006 | 2.006 | 2.016 | 1.941 | 1.955 | 855,250,432 | -0.05(-2.49%) |
Apr 13, 2006 | 2.001 | 2.034 | 1.985 | 2.005 | 870,115,904 | -0.01(-0.36%) |
Apr 12, 2006 | 2.051 | 2.056 | 2.000 | 2.012 | 876,423,488 | -0.04(-1.88%) |
Apr 11, 2006 | 2.081 | 2.090 | 2.023 | 2.051 | 1,112,378,496 | -0.02(-0.99%) |
Apr 10, 2006 | 2.120 | 2.139 | 2.064 | 2.071 | 1,070,306,688 | -0.03(-1.60%) |
Apr 07, 2006 | 2.139 | 2.148 | 2.065 | 2.105 | 1,829,962,368 | -0.04(-2.04%) |
Apr 06, 2006 | 2.060 | 2.173 | 2.057 | 2.149 | 3,154,501,376 | +0.12(+6.00%) |
Apr 05, 2006 | 1.952 | 2.027 | 1.935 | 2.027 | 2,645,922,816 | +0.18(+9.87%) |
Apr 04, 2006 | 1.866 | 1.877 | 1.841 | 1.845 | 1,103,579,136 | -0.08(-3.91%) |
Apr 03, 2006 | 1.920 | 1.934 | 1.888 | 1.920 | 960,136,000 | +0.03(+1.50%) |
Mar 31, 2006 | 1.908 | 1.918 | 1.877 | 1.892 | 965,326,400 | -0.00(-0.05%) |
Mar 30, 2006 | 1.895 | 1.909 | 1.856 | 1.893 | 1,646,961,280 | +0.01(+0.67%) |
Mar 29, 2006 | 1.783 | 1.886 | 1.739 | 1.880 | 2,779,546,624 | +0.11(+6.17%) |
Mar 28, 2006 | 1.798 | 1.814 | 1.757 | 1.771 | 1,622,728,448 | -0.02(-1.34%) |
Mar 27, 2006 | 1.820 | 1.851 | 1.791 | 1.795 | 1,312,871,552 | -0.01(-0.75%) |
Mar 24, 2006 | 1.817 | 1.838 | 1.780 | 1.808 | 1,269,598,208 | -0.01(-0.33%) |
Mar 23, 2006 | 1.864 | 1.867 | 1.798 | 1.814 | 1,692,832,512 | -0.05(-2.45%) |
Mar 22, 2006 | 1.875 | 1.908 | 1.848 | 1.860 | 1,594,432,000 | -0.00(-0.23%) |
Mar 21, 2006 | 1.939 | 1.940 | 1.851 | 1.864 | 1,592,674,432 | -0.07(-3.41%) |
Mar 20, 2006 | 1.966 | 1.974 | 1.926 | 1.930 | 716,984,384 | -0.02(-1.04%) |
Mar 17, 2006 | 1.953 | 1.977 | 1.934 | 1.950 | 962,835,840 | +0.01(+0.54%) |
Mar 16, 2006 | 2.016 | 2.018 | 1.939 | 1.940 | 887,811,840 | -0.06(-2.90%) |
Mar 15, 2006 | 2.042 | 2.052 | 1.976 | 1.997 | 1,056,591,552 | -0.03(-1.62%) |
Mar 14, 2006 | 1.984 | 2.030 | 1.975 | 2.030 | 760,458,752 | +0.05(+2.50%) |
Mar 13, 2006 | 1.962 | 1.999 | 1.954 | 1.981 | 1,020,008,768 | +0.08(+3.94%) |
Mar 10, 2006 | 1.931 | 1.945 | 1.883 | 1.906 | 1,235,304,960 | -0.02(-1.16%) |
Mar 09, 2006 | 1.990 | 2.005 | 1.924 | 1.928 | 946,703,872 | -0.05(-2.63%) |
Mar 08, 2006 | 1.999 | 2.027 | 1.971 | 1.980 | 773,646,656 | -0.02(-0.98%) |
Mar 07, 2006 | 1.983 | 2.018 | 1.963 | 2.000 | 1,033,652,352 | +0.03(+1.61%) |
Mar 06, 2006 | 2.041 | 2.042 | 1.959 | 1.968 | 1,004,178,496 | -0.07(-3.63%) |
Mar 03, 2006 | 2.093 | 2.108 | 2.037 | 2.042 | 873,553,280 | -0.06(-2.72%) |
Mar 02, 2006 | 2.081 | 2.111 | 2.071 | 2.099 | 740,590,720 | +0.02(+0.74%) |
Mar 01, 2006 | 2.081 | 2.096 | 2.051 | 2.084 | 904,551,744 | +0.02(+0.89%) |
Feb 28, 2006 | 2.141 | 2.184 | 2.054 | 2.066 | 1,500,705,024 | -0.08(-3.52%) |
Feb 27, 2006 | 2.171 | 2.175 | 2.131 | 2.141 | 937,008,384 | -0.01(-0.66%) |
Feb 24, 2006 | 2.176 | 2.198 | 2.147 | 2.155 | 633,259,392 | -0.01(-0.40%) |
Feb 23, 2006 | 2.165 | 2.202 | 2.154 | 2.164 | 1,014,790,464 | +0.01(+0.60%) |
Feb 22, 2006 | 2.081 | 2.162 | 2.051 | 2.151 | 1,158,543,232 | +0.07(+3.24%) |
Feb 21, 2006 | 2.129 | 2.135 | 2.071 | 2.083 | 923,275,200 | -0.04(-1.72%) |
Feb 17, 2006 | 2.120 | 2.138 | 2.099 | 2.120 | 682,009,728 | -0.01(-0.40%) |
Feb 16, 2006 | 2.108 | 2.142 | 2.095 | 2.128 | 1,129,641,472 | +0.04(+1.95%) |
Feb 15, 2006 | 2.027 | 2.100 | 2.013 | 2.088 | 1,373,467,264 | +0.05(+2.33%) |
Feb 14, 2006 | 1.963 | 2.054 | 1.960 | 2.040 | 1,374,883,328 | +0.09(+4.54%) |
Feb 13, 2006 | 2.010 | 2.013 | 1.950 | 1.952 | 1,046,240,064 | -0.08(-3.86%) |
Feb 10, 2006 | 1.966 | 2.041 | 1.897 | 2.030 | 2,084,474,240 | +0.07(+3.63%) |
Feb 09, 2006 | 2.084 | 2.088 | 1.946 | 1.959 | 1,361,590,784 | -0.12(-5.61%) |
Feb 08, 2006 | 2.066 | 2.083 | 1.991 | 2.075 | 1,128,766,080 | +0.04(+1.79%) |
Feb 07, 2006 | 2.059 | 2.095 | 2.011 | 2.039 | 1,644,809,472 | +0.01(+0.45%) |
Feb 06, 2006 | 2.172 | 2.187 | 2.013 | 2.030 | 1,956,051,072 | -0.14(-6.33%) |
Feb 03, 2006 | 2.179 | 2.195 | 2.143 | 2.167 | 819,616,960 | -0.01(-0.35%) |
Feb 02, 2006 | 2.265 | 2.273 | 2.173 | 2.174 | 837,603,840 | -0.10(-4.40%) |