Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2006 | 1.873 | 1.885 | 1.843 | 1.856 | 139,630,496 | -0.02(-0.85%) |
Feb 28, 2006 | 1.901 | 1.905 | 1.853 | 1.872 | 183,018,736 | -0.03(-1.50%) |
Feb 27, 2006 | 1.920 | 1.939 | 1.897 | 1.901 | 88,983,376 | -0.02(-0.89%) |
Feb 24, 2006 | 1.913 | 1.921 | 1.893 | 1.917 | 74,400,376 | +0.02(+1.19%) |
Feb 23, 2006 | 1.931 | 1.938 | 1.893 | 1.895 | 185,751,216 | -0.04(-2.12%) |
Feb 22, 2006 | 1.915 | 1.955 | 1.885 | 1.936 | 147,140,880 | +0.02(+1.12%) |
Feb 21, 2006 | 1.950 | 1.956 | 1.913 | 1.915 | 101,122,680 | -0.04(-2.30%) |
Feb 17, 2006 | 1.946 | 1.969 | 1.946 | 1.960 | 91,635,280 | +0.00(+0.10%) |
Feb 16, 2006 | 1.968 | 2.000 | 1.942 | 1.958 | 113,706,000 | -0.01(-0.28%) |
Feb 15, 2006 | 1.912 | 1.964 | 1.905 | 1.963 | 138,054,240 | +0.05(+2.64%) |
Feb 14, 2006 | 1.899 | 1.925 | 1.869 | 1.913 | 90,285,240 | +0.02(+1.03%) |
Feb 13, 2006 | 1.913 | 1.921 | 1.877 | 1.893 | 95,007,616 | -0.03(-1.71%) |
Feb 10, 2006 | 1.899 | 1.926 | 1.869 | 1.926 | 100,078,696 | +0.03(+1.40%) |
Feb 09, 2006 | 1.931 | 1.950 | 1.897 | 1.899 | 138,655,312 | -0.01(-0.47%) |
Feb 08, 2006 | 1.885 | 1.919 | 1.855 | 1.909 | 150,892,912 | +0.03(+1.73%) |
Feb 07, 2006 | 1.904 | 1.910 | 1.860 | 1.876 | 148,075,936 | -0.02(-1.13%) |
Feb 06, 2006 | 1.917 | 1.917 | 1.889 | 1.897 | 170,065,920 | -0.02(-0.99%) |
Feb 03, 2006 | 1.885 | 1.925 | 1.869 | 1.917 | 670,647,808 | -0.22(-10.32%) |
Feb 02, 2006 | 2.192 | 2.202 | 1.990 | 2.137 | 473,869,888 | -0.06(-2.82%) |