Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 2.357 | 2.423 | 2.351 | 2.392 | 798,965,888 | +0.04(+1.49%) |
Apr 27, 2006 | 2.301 | 2.374 | 2.289 | 2.357 | 889,185,152 | +0.04(+1.78%) |
Apr 26, 2006 | 2.265 | 2.320 | 2.256 | 2.316 | 747,182,144 | +0.07(+2.99%) |
Apr 25, 2006 | 2.241 | 2.263 | 2.228 | 2.248 | 555,998,976 | +0.01(+0.56%) |
Apr 24, 2006 | 2.272 | 2.274 | 2.226 | 2.236 | 743,244,288 | -0.04(-1.85%) |
Apr 21, 2006 | 2.317 | 2.332 | 2.259 | 2.278 | 829,435,136 | -0.02(-0.87%) |
Apr 20, 2006 | 2.362 | 2.379 | 2.249 | 2.298 | 1,752,234,240 | +0.07(+3.02%) |
Apr 19, 2006 | 2.271 | 2.277 | 2.225 | 2.231 | 1,143,296,128 | -0.02(-0.86%) |
Apr 18, 2006 | 2.210 | 2.259 | 2.202 | 2.250 | 835,511,744 | +0.05(+2.17%) |
Apr 17, 2006 | 2.260 | 2.271 | 2.187 | 2.202 | 759,101,568 | -0.06(-2.49%) |
Apr 13, 2006 | 2.254 | 2.292 | 2.236 | 2.259 | 772,295,872 | -0.01(-0.36%) |
Apr 12, 2006 | 2.310 | 2.317 | 2.253 | 2.267 | 777,894,336 | -0.04(-1.88%) |
Apr 11, 2006 | 2.344 | 2.355 | 2.279 | 2.310 | 987,322,816 | -0.02(-0.99%) |
Apr 10, 2006 | 2.388 | 2.410 | 2.326 | 2.333 | 949,980,800 | -0.04(-1.60%) |
Apr 07, 2006 | 2.410 | 2.420 | 2.327 | 2.371 | 1,624,234,624 | -0.05(-2.04%) |
Apr 06, 2006 | 2.321 | 2.448 | 2.317 | 2.421 | 2,799,866,368 | +0.14(+6.00%) |
Apr 05, 2006 | 2.199 | 2.284 | 2.180 | 2.284 | 2,348,463,104 | +0.21(+9.87%) |
Apr 04, 2006 | 2.102 | 2.114 | 2.074 | 2.079 | 979,512,704 | -0.08(-3.91%) |
Apr 03, 2006 | 2.163 | 2.179 | 2.127 | 2.163 | 852,195,776 | +0.03(+1.50%) |
Mar 31, 2006 | 2.149 | 2.161 | 2.115 | 2.131 | 856,802,624 | -0.00(-0.05%) |
Mar 30, 2006 | 2.135 | 2.151 | 2.091 | 2.132 | 1,461,806,848 | +0.01(+0.67%) |
Mar 29, 2006 | 2.009 | 2.124 | 1.960 | 2.118 | 2,467,064,832 | +0.12(+6.17%) |
Mar 28, 2006 | 2.026 | 2.044 | 1.979 | 1.995 | 1,440,298,240 | -0.03(-1.34%) |
Mar 27, 2006 | 2.051 | 2.086 | 2.018 | 2.022 | 1,165,276,032 | -0.02(-0.75%) |
Mar 24, 2006 | 2.047 | 2.071 | 2.006 | 2.037 | 1,126,867,584 | -0.01(-0.33%) |
Mar 23, 2006 | 2.101 | 2.103 | 2.026 | 2.044 | 1,502,521,088 | -0.05(-2.45%) |
Mar 22, 2006 | 2.112 | 2.149 | 2.082 | 2.096 | 1,415,182,976 | -0.00(-0.23%) |
Mar 21, 2006 | 2.185 | 2.186 | 2.086 | 2.100 | 1,413,623,040 | -0.07(-3.41%) |
Mar 20, 2006 | 2.215 | 2.224 | 2.170 | 2.174 | 636,379,648 | -0.02(-1.04%) |
Mar 17, 2006 | 2.200 | 2.227 | 2.178 | 2.197 | 854,592,000 | +0.01(+0.54%) |
Mar 16, 2006 | 2.272 | 2.273 | 2.185 | 2.185 | 788,002,368 | -0.07(-2.90%) |
Mar 15, 2006 | 2.301 | 2.312 | 2.226 | 2.250 | 937,807,552 | -0.04(-1.62%) |
Mar 14, 2006 | 2.235 | 2.287 | 2.226 | 2.287 | 674,966,528 | +0.06(+2.50%) |
Mar 13, 2006 | 2.210 | 2.252 | 2.202 | 2.232 | 905,337,472 | +0.08(+3.94%) |
Mar 10, 2006 | 2.175 | 2.191 | 2.122 | 2.147 | 1,096,429,696 | -0.03(-1.16%) |
Mar 09, 2006 | 2.242 | 2.259 | 2.168 | 2.172 | 840,273,664 | -0.06(-2.64%) |
Mar 08, 2006 | 2.252 | 2.283 | 2.221 | 2.231 | 686,671,872 | -0.02(-0.98%) |
Mar 07, 2006 | 2.234 | 2.273 | 2.211 | 2.253 | 917,447,232 | +0.04(+1.61%) |
Mar 06, 2006 | 2.300 | 2.301 | 2.207 | 2.217 | 891,286,848 | -0.08(-3.63%) |
Mar 03, 2006 | 2.358 | 2.376 | 2.295 | 2.301 | 775,346,752 | -0.06(-2.72%) |
Mar 02, 2006 | 2.344 | 2.378 | 2.333 | 2.365 | 657,332,096 | +0.02(+0.74%) |
Mar 01, 2006 | 2.344 | 2.361 | 2.311 | 2.348 | 802,860,352 | +0.02(+0.89%) |
Feb 28, 2006 | 2.412 | 2.460 | 2.314 | 2.327 | 1,331,992,960 | -0.08(-3.52%) |
Feb 27, 2006 | 2.446 | 2.451 | 2.401 | 2.412 | 831,668,160 | -0.02(-0.66%) |
Feb 24, 2006 | 2.451 | 2.477 | 2.419 | 2.428 | 562,067,200 | -0.01(-0.40%) |
Feb 23, 2006 | 2.439 | 2.481 | 2.427 | 2.438 | 900,705,792 | +0.01(+0.60%) |
Feb 22, 2006 | 2.345 | 2.435 | 2.311 | 2.423 | 1,028,297,600 | +0.08(+3.24%) |
Feb 21, 2006 | 2.399 | 2.406 | 2.334 | 2.347 | 819,478,912 | -0.04(-1.72%) |
Feb 17, 2006 | 2.389 | 2.409 | 2.365 | 2.388 | 605,336,960 | -0.01(-0.40%) |
Feb 16, 2006 | 2.376 | 2.413 | 2.361 | 2.398 | 1,002,645,056 | +0.05(+1.95%) |
Feb 15, 2006 | 2.284 | 2.366 | 2.268 | 2.352 | 1,219,059,584 | +0.05(+2.33%) |
Feb 14, 2006 | 2.212 | 2.314 | 2.209 | 2.299 | 1,220,316,416 | +0.10(+4.54%) |
Feb 13, 2006 | 2.264 | 2.268 | 2.196 | 2.199 | 928,619,840 | -0.09(-3.86%) |
Feb 10, 2006 | 2.215 | 2.299 | 2.137 | 2.287 | 1,850,133,760 | +0.08(+3.63%) |
Feb 09, 2006 | 2.348 | 2.352 | 2.193 | 2.207 | 1,208,518,272 | -0.13(-5.61%) |
Feb 08, 2006 | 2.327 | 2.347 | 2.243 | 2.338 | 1,001,868,096 | +0.04(+1.79%) |
Feb 07, 2006 | 2.320 | 2.361 | 2.266 | 2.297 | 1,459,896,960 | +0.01(+0.45%) |
Feb 06, 2006 | 2.447 | 2.464 | 2.268 | 2.287 | 1,736,148,096 | -0.15(-6.33%) |
Feb 03, 2006 | 2.455 | 2.473 | 2.414 | 2.441 | 727,474,112 | -0.01(-0.35%) |
Feb 02, 2006 | 2.552 | 2.561 | 2.448 | 2.450 | 743,438,848 | -0.11(-4.40%) |