Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 1.784 | 1.790 | 1.753 | 1.756 | 70,030,296 | -0.03(-1.48%) |
Apr 27, 2006 | 1.771 | 1.789 | 1.761 | 1.783 | 118,981,992 | -0.00(-0.14%) |
Apr 26, 2006 | 1.763 | 1.813 | 1.753 | 1.785 | 221,961,152 | +0.01(+0.56%) |
Apr 25, 2006 | 1.775 | 1.784 | 1.746 | 1.775 | 255,826,272 | -0.01(-0.75%) |
Apr 24, 2006 | 1.802 | 1.802 | 1.762 | 1.789 | 61,897,976 | -0.01(-0.47%) |
Apr 21, 2006 | 1.827 | 1.835 | 1.782 | 1.797 | 88,678,384 | -0.02(-0.85%) |
Apr 20, 2006 | 1.831 | 1.856 | 1.807 | 1.813 | 108,003,960 | -0.03(-1.49%) |
Apr 19, 2006 | 1.802 | 1.844 | 1.790 | 1.840 | 85,833,008 | +0.03(+1.68%) |
Apr 18, 2006 | 1.765 | 1.818 | 1.756 | 1.810 | 92,130,200 | +0.05(+2.86%) |
Apr 17, 2006 | 1.819 | 1.827 | 1.748 | 1.759 | 89,053,760 | -0.07(-3.69%) |
Apr 13, 2006 | 1.793 | 1.832 | 1.770 | 1.827 | 74,476,928 | +0.02(+1.36%) |
Apr 12, 2006 | 1.799 | 1.818 | 1.791 | 1.802 | 57,250,732 | +0.00(+0.19%) |
Apr 11, 2006 | 1.826 | 1.833 | 1.772 | 1.799 | 132,422,768 | -0.03(-1.50%) |
Apr 10, 2006 | 1.853 | 1.860 | 1.807 | 1.826 | 95,184,704 | -0.02(-1.29%) |
Apr 07, 2006 | 1.923 | 1.929 | 1.846 | 1.850 | 114,666,752 | -0.07(-3.69%) |
Apr 06, 2006 | 1.856 | 1.937 | 1.852 | 1.921 | 186,327,312 | +0.06(+3.13%) |
Apr 05, 2006 | 1.829 | 1.863 | 1.809 | 1.863 | 111,469,912 | +0.03(+1.55%) |
Apr 04, 2006 | 1.822 | 1.851 | 1.797 | 1.834 | 74,531,192 | +0.03(+1.74%) |
Apr 03, 2006 | 1.829 | 1.862 | 1.801 | 1.803 | 90,798,336 | -0.02(-1.07%) |
Mar 31, 2006 | 1.830 | 1.834 | 1.820 | 1.822 | 53,286,192 | -0.01(-0.38%) |
Mar 30, 2006 | 1.818 | 1.841 | 1.805 | 1.829 | 81,174,456 | +0.02(+0.96%) |
Mar 29, 2006 | 1.780 | 1.836 | 1.761 | 1.812 | 144,320,944 | +0.03(+1.77%) |
Mar 28, 2006 | 1.756 | 1.797 | 1.756 | 1.780 | 114,815,080 | +0.02(+1.25%) |
Mar 27, 2006 | 1.771 | 1.779 | 1.753 | 1.758 | 74,346,256 | -0.01(-0.62%) |
Mar 24, 2006 | 1.782 | 1.802 | 1.761 | 1.769 | 73,817,096 | -0.01(-0.59%) |
Mar 23, 2006 | 1.794 | 1.813 | 1.770 | 1.780 | 81,088,232 | -0.02(-0.89%) |
Mar 22, 2006 | 1.796 | 1.823 | 1.785 | 1.796 | 86,238,320 | +0.00(+0.22%) |
Mar 21, 2006 | 1.812 | 1.832 | 1.779 | 1.792 | 133,744,264 | -0.02(-0.86%) |
Mar 20, 2006 | 1.792 | 1.859 | 1.786 | 1.807 | 123,706,616 | +0.01(+0.67%) |
Mar 17, 2006 | 1.840 | 1.845 | 1.788 | 1.795 | 138,074,080 | -0.04(-2.12%) |
Mar 16, 2006 | 1.850 | 1.865 | 1.833 | 1.834 | 96,683,304 | -0.01(-0.32%) |
Mar 15, 2006 | 1.843 | 1.846 | 1.817 | 1.840 | 56,168,912 | -0.00(-0.05%) |
Mar 14, 2006 | 1.798 | 1.846 | 1.796 | 1.841 | 83,899,152 | +0.04(+1.99%) |
Mar 13, 2006 | 1.811 | 1.827 | 1.794 | 1.805 | 65,714,988 | -0.00(-0.08%) |
Mar 10, 2006 | 1.808 | 1.821 | 1.783 | 1.807 | 99,689,096 | +0.00(+0.28%) |
Mar 09, 2006 | 1.836 | 1.844 | 1.791 | 1.802 | 144,341,872 | -0.03(-1.87%) |
Mar 08, 2006 | 1.832 | 1.869 | 1.826 | 1.836 | 125,025,776 | -0.01(-0.33%) |
Mar 07, 2006 | 1.831 | 1.867 | 1.831 | 1.842 | 94,668,912 | +0.00(+0.14%) |
Mar 06, 2006 | 1.862 | 1.875 | 1.834 | 1.840 | 74,958,336 | -0.02(-0.89%) |
Mar 03, 2006 | 1.840 | 1.887 | 1.829 | 1.856 | 121,183,640 | +0.02(+0.90%) |
Mar 02, 2006 | 1.778 | 1.846 | 1.764 | 1.840 | 232,223,280 | -0.01(-0.65%) |
Mar 01, 2006 | 1.868 | 1.880 | 1.838 | 1.852 | 139,958,848 | -0.02(-0.85%) |
Feb 28, 2006 | 1.896 | 1.900 | 1.848 | 1.868 | 183,449,120 | -0.03(-1.50%) |
Feb 27, 2006 | 1.915 | 1.934 | 1.892 | 1.896 | 89,192,632 | -0.02(-0.89%) |
Feb 24, 2006 | 1.908 | 1.916 | 1.889 | 1.913 | 74,575,336 | +0.02(+1.19%) |
Feb 23, 2006 | 1.926 | 1.933 | 1.889 | 1.891 | 186,188,016 | -0.04(-2.12%) |
Feb 22, 2006 | 1.911 | 1.950 | 1.881 | 1.931 | 147,486,880 | +0.02(+1.12%) |
Feb 21, 2006 | 1.946 | 1.951 | 1.909 | 1.910 | 101,360,472 | -0.04(-2.30%) |
Feb 17, 2006 | 1.942 | 1.964 | 1.941 | 1.955 | 91,850,768 | +0.00(+0.10%) |
Feb 16, 2006 | 1.964 | 1.995 | 1.937 | 1.953 | 113,973,384 | -0.01(-0.28%) |
Feb 15, 2006 | 1.908 | 1.959 | 1.901 | 1.958 | 138,378,880 | +0.05(+2.64%) |
Feb 14, 2006 | 1.894 | 1.920 | 1.865 | 1.908 | 90,497,552 | +0.02(+1.03%) |
Feb 13, 2006 | 1.908 | 1.916 | 1.872 | 1.889 | 95,231,032 | -0.03(-1.71%) |
Feb 10, 2006 | 1.895 | 1.921 | 1.864 | 1.921 | 100,314,040 | +0.03(+1.40%) |
Feb 09, 2006 | 1.926 | 1.945 | 1.892 | 1.895 | 138,981,376 | -0.01(-0.47%) |
Feb 08, 2006 | 1.881 | 1.915 | 1.851 | 1.904 | 151,247,744 | +0.03(+1.73%) |
Feb 07, 2006 | 1.900 | 1.906 | 1.856 | 1.872 | 148,424,144 | -0.02(-1.13%) |
Feb 06, 2006 | 1.913 | 1.913 | 1.884 | 1.893 | 170,465,840 | -0.02(-0.99%) |
Feb 03, 2006 | 1.881 | 1.920 | 1.864 | 1.912 | 672,224,896 | -0.22(-10.32%) |
Feb 02, 2006 | 2.187 | 2.197 | 1.985 | 2.132 | 474,984,192 | -0.06(-2.82%) |