Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 1.860 | 1.861 | 1.768 | 1.800 | 1,518,999,040 | -0.04(-2.37%) |
May 30, 2006 | 1.906 | 1.907 | 1.844 | 1.844 | 668,076,416 | -0.07(-3.67%) |
May 26, 2006 | 1.937 | 1.944 | 1.902 | 1.914 | 513,451,328 | -0.02(-1.21%) |
May 25, 2006 | 1.935 | 1.941 | 1.906 | 1.938 | 549,819,584 | +0.03(+1.56%) |
May 24, 2006 | 1.897 | 1.917 | 1.854 | 1.908 | 1,086,339,840 | +0.01(+0.30%) |
May 23, 2006 | 1.953 | 1.963 | 1.897 | 1.902 | 823,803,968 | -0.01(-0.36%) |
May 22, 2006 | 1.924 | 1.927 | 1.891 | 1.909 | 852,585,728 | -0.03(-1.75%) |
May 19, 2006 | 1.903 | 1.954 | 1.892 | 1.943 | 1,169,345,792 | +0.04(+2.10%) |
May 18, 2006 | 1.978 | 1.996 | 1.901 | 1.903 | 780,898,240 | -0.06(-3.19%) |
May 17, 2006 | 1.949 | 1.979 | 1.930 | 1.966 | 894,406,976 | +0.01(+0.43%) |
May 16, 2006 | 2.051 | 2.056 | 1.950 | 1.957 | 1,111,100,032 | -0.08(-4.15%) |
May 15, 2006 | 2.029 | 2.059 | 2.022 | 2.042 | 628,188,736 | +0.00(+0.13%) |
May 12, 2006 | 2.044 | 2.069 | 2.014 | 2.039 | 761,198,592 | -0.01(-0.66%) |
May 11, 2006 | 2.132 | 2.134 | 2.034 | 2.053 | 963,755,968 | -0.07(-3.47%) |
May 10, 2006 | 2.147 | 2.148 | 2.097 | 2.126 | 554,192,384 | -0.01(-0.61%) |
May 09, 2006 | 2.163 | 2.185 | 2.127 | 2.139 | 630,459,520 | -0.03(-1.20%) |
May 08, 2006 | 2.198 | 2.223 | 2.160 | 2.165 | 705,384,256 | +0.00(+0.00%) |
May 05, 2006 | 2.164 | 2.176 | 2.143 | 2.165 | 668,719,360 | +0.02(+1.07%) |
May 04, 2006 | 2.145 | 2.195 | 2.122 | 2.142 | 1,020,324,032 | -0.00(-0.01%) |
May 03, 2006 | 2.163 | 2.167 | 2.114 | 2.143 | 814,764,672 | -0.01(-0.67%) |
May 02, 2006 | 2.113 | 2.168 | 2.112 | 2.157 | 915,357,120 | +0.06(+2.90%) |
May 01, 2006 | 2.131 | 2.155 | 2.083 | 2.096 | 890,048,512 | -0.02(-1.12%) |
Apr 28, 2006 | 2.089 | 2.147 | 2.084 | 2.120 | 901,386,304 | +0.03(+1.48%) |
Apr 27, 2006 | 2.040 | 2.104 | 2.028 | 2.089 | 1,003,170,880 | +0.04(+1.78%) |
Apr 26, 2006 | 2.007 | 2.056 | 2.000 | 2.053 | 842,964,352 | +0.06(+2.99%) |
Apr 25, 2006 | 1.987 | 2.006 | 1.975 | 1.993 | 627,273,152 | +0.01(+0.56%) |
Apr 24, 2006 | 2.013 | 2.016 | 1.973 | 1.982 | 838,521,728 | -0.04(-1.85%) |
Apr 21, 2006 | 2.054 | 2.067 | 2.002 | 2.019 | 935,761,472 | -0.02(-0.87%) |
Apr 20, 2006 | 2.094 | 2.108 | 1.994 | 2.037 | 1,976,855,296 | +0.06(+3.02%) |
Apr 19, 2006 | 2.013 | 2.018 | 1.972 | 1.977 | 1,289,856,768 | -0.02(-0.86%) |
Apr 18, 2006 | 1.959 | 2.002 | 1.951 | 1.994 | 942,617,088 | +0.04(+2.17%) |
Apr 17, 2006 | 2.003 | 2.013 | 1.938 | 1.952 | 856,411,776 | -0.05(-2.49%) |
Apr 13, 2006 | 1.998 | 2.031 | 1.982 | 2.002 | 871,297,472 | -0.01(-0.36%) |
Apr 12, 2006 | 2.048 | 2.053 | 1.997 | 2.009 | 877,613,568 | -0.04(-1.88%) |
Apr 11, 2006 | 2.078 | 2.087 | 2.020 | 2.048 | 1,113,889,024 | -0.02(-0.99%) |
Apr 10, 2006 | 2.117 | 2.136 | 2.062 | 2.068 | 1,071,760,064 | -0.03(-1.60%) |
Apr 07, 2006 | 2.136 | 2.145 | 2.062 | 2.102 | 1,832,447,360 | -0.04(-2.04%) |
Apr 06, 2006 | 2.057 | 2.170 | 2.054 | 2.146 | 3,158,785,024 | +0.12(+6.00%) |
Apr 05, 2006 | 1.949 | 2.024 | 1.932 | 2.024 | 2,649,515,520 | +0.18(+9.87%) |
Apr 04, 2006 | 1.863 | 1.874 | 1.839 | 1.842 | 1,105,077,632 | -0.07(-3.91%) |
Apr 03, 2006 | 1.918 | 1.931 | 1.886 | 1.917 | 961,439,808 | +0.03(+1.50%) |
Mar 31, 2006 | 1.905 | 1.916 | 1.875 | 1.889 | 966,637,184 | -0.00(-0.05%) |
Mar 30, 2006 | 1.892 | 1.907 | 1.853 | 1.890 | 1,649,197,696 | +0.01(+0.67%) |
Mar 29, 2006 | 1.781 | 1.883 | 1.737 | 1.877 | 2,783,321,088 | +0.11(+6.17%) |
Mar 28, 2006 | 1.796 | 1.811 | 1.754 | 1.768 | 1,624,931,968 | -0.02(-1.34%) |
Mar 27, 2006 | 1.818 | 1.849 | 1.789 | 1.792 | 1,314,654,208 | -0.01(-0.75%) |
Mar 24, 2006 | 1.815 | 1.835 | 1.778 | 1.806 | 1,271,322,240 | -0.01(-0.33%) |
Mar 23, 2006 | 1.862 | 1.864 | 1.795 | 1.812 | 1,695,131,136 | -0.05(-2.45%) |
Mar 22, 2006 | 1.872 | 1.905 | 1.845 | 1.857 | 1,596,596,992 | -0.00(-0.23%) |
Mar 21, 2006 | 1.936 | 1.938 | 1.849 | 1.862 | 1,594,837,120 | -0.07(-3.41%) |
Mar 20, 2006 | 1.964 | 1.972 | 1.924 | 1.927 | 717,957,952 | -0.02(-1.04%) |
Mar 17, 2006 | 1.950 | 1.974 | 1.931 | 1.947 | 964,143,232 | +0.01(+0.54%) |
Mar 16, 2006 | 2.013 | 2.015 | 1.937 | 1.937 | 889,017,408 | -0.06(-2.90%) |
Mar 15, 2006 | 2.039 | 2.049 | 1.973 | 1.995 | 1,058,026,304 | -0.03(-1.62%) |
Mar 14, 2006 | 1.981 | 2.028 | 1.973 | 2.028 | 761,491,392 | +0.05(+2.50%) |
Mar 13, 2006 | 1.959 | 1.996 | 1.951 | 1.978 | 1,021,393,856 | +0.07(+3.94%) |
Mar 10, 2006 | 1.928 | 1.942 | 1.881 | 1.903 | 1,236,982,400 | -0.02(-1.16%) |
Mar 09, 2006 | 1.987 | 2.002 | 1.922 | 1.925 | 947,989,376 | -0.05(-2.63%) |
Mar 08, 2006 | 1.997 | 2.024 | 1.968 | 1.978 | 774,697,216 | -0.02(-0.98%) |
Mar 07, 2006 | 1.981 | 2.015 | 1.960 | 1.997 | 1,035,055,936 | +0.03(+1.61%) |
Mar 06, 2006 | 2.039 | 2.040 | 1.956 | 1.966 | 1,005,542,080 | -0.07(-3.63%) |
Mar 03, 2006 | 2.090 | 2.106 | 2.034 | 2.040 | 874,739,456 | -0.06(-2.72%) |
Mar 02, 2006 | 2.078 | 2.108 | 2.068 | 2.097 | 741,596,352 | +0.02(+0.74%) |