Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 1.261 | 1.274 | 1.245 | 1.272 | 641,533 | +0.04(+3.15%) |
Jul 28, 2006 | 1.234 | 1.234 | 1.213 | 1.233 | 316,393 | +0.01(+0.94%) |
Jul 27, 2006 | 1.245 | 1.262 | 1.221 | 1.222 | 545,252 | -0.00(-0.29%) |
Jul 26, 2006 | 1.243 | 1.251 | 1.203 | 1.225 | 383,408 | -0.05(-4.07%) |
Jul 25, 2006 | 1.280 | 1.293 | 1.265 | 1.277 | 789,470 | -0.00(-0.21%) |
Jul 24, 2006 | 1.274 | 1.299 | 1.248 | 1.280 | 619,731 | +0.01(+1.04%) |
Jul 21, 2006 | 1.318 | 1.318 | 1.234 | 1.267 | 610,010 | -0.05(-3.88%) |
Jul 20, 2006 | 1.321 | 1.331 | 1.316 | 1.318 | 243,105 | +0.00(+0.13%) |
Jul 19, 2006 | 1.292 | 1.322 | 1.289 | 1.316 | 323,210 | +0.02(+1.29%) |
Jul 18, 2006 | 1.298 | 1.316 | 1.278 | 1.299 | 648,100 | +0.04(+3.44%) |
Jul 17, 2006 | 1.269 | 1.313 | 1.233 | 1.256 | 1,031,554 | +0.08(+6.66%) |
Jul 14, 2006 | 1.200 | 1.208 | 1.156 | 1.178 | 393,549 | -0.03(-2.12%) |
Jul 13, 2006 | 1.229 | 1.234 | 1.192 | 1.203 | 476,286 | -0.04(-3.05%) |
Jul 12, 2006 | 1.278 | 1.278 | 1.230 | 1.241 | 490,998 | -0.09(-6.69%) |
Jul 11, 2006 | 1.335 | 1.336 | 1.314 | 1.330 | 379,915 | -0.00(-0.33%) |
Jul 10, 2006 | 1.352 | 1.353 | 1.322 | 1.335 | 603,590 | -0.00(-0.33%) |
Jul 07, 2006 | 1.338 | 1.343 | 1.322 | 1.339 | 577,796 | -0.00(-0.33%) |
Jul 06, 2006 | 1.328 | 1.356 | 1.328 | 1.344 | 167,753 | +0.02(+1.67%) |
Jul 05, 2006 | 1.306 | 1.332 | 1.292 | 1.322 | 796,570 | +0.03(+2.25%) |
Jul 03, 2006 | 1.254 | 1.305 | 1.246 | 1.292 | 1,490,520 | +0.06(+4.64%) |
Jun 30, 2006 | 1.220 | 1.247 | 1.220 | 1.235 | 1,284,415 | +0.02(+1.30%) |
Jun 29, 2006 | 1.230 | 1.239 | 1.205 | 1.219 | 882,494 | -0.01(-1.21%) |
Jun 28, 2006 | 1.236 | 1.274 | 1.227 | 1.234 | 1,603,940 | -0.00(-0.36%) |
Jun 27, 2006 | 1.264 | 1.267 | 1.227 | 1.239 | 3,825,456 | -0.00(-0.35%) |
Jun 26, 2006 | 1.270 | 1.270 | 1.227 | 1.243 | 539,932 | -0.03(-2.22%) |
Jun 23, 2006 | 1.269 | 1.271 | 1.254 | 1.271 | 402,726 | +0.01(+0.42%) |
Jun 22, 2006 | 1.314 | 1.314 | 1.255 | 1.266 | 322,632 | -0.02(-1.78%) |
Jun 21, 2006 | 1.280 | 1.322 | 1.269 | 1.289 | 721,365 | +0.01(+0.55%) |
Jun 20, 2006 | 1.292 | 1.295 | 1.267 | 1.282 | 3,433,223 | -0.01(-0.95%) |
Jun 19, 2006 | 1.323 | 1.323 | 1.278 | 1.294 | 234,439 | -0.02(-1.34%) |
Jun 16, 2006 | 1.307 | 1.312 | 1.281 | 1.312 | 152,565 | +0.00(+0.00%) |
Jun 15, 2006 | 1.234 | 1.312 | 1.234 | 1.312 | 920,778 | +0.08(+6.67%) |
Jun 14, 2006 | 1.225 | 1.262 | 1.216 | 1.230 | 497,838 | +0.01(+0.72%) |
Jun 13, 2006 | 1.223 | 1.247 | 1.204 | 1.221 | 479,258 | -0.01(-1.07%) |
Jun 12, 2006 | 1.237 | 1.246 | 1.231 | 1.234 | 1,468,923 | -0.00(-0.14%) |
Jun 09, 2006 | 1.243 | 1.247 | 1.223 | 1.236 | 3,350,202 | +0.01(+0.43%) |
Jun 08, 2006 | 1.242 | 1.244 | 1.217 | 1.231 | 1,371,054 | -0.02(-1.90%) |
Jun 07, 2006 | 1.258 | 1.280 | 1.237 | 1.254 | 1,420,510 | -0.01(-0.49%) |
Jun 06, 2006 | 1.304 | 1.307 | 1.248 | 1.261 | 742,373 | -0.04(-3.44%) |
Jun 05, 2006 | 1.350 | 1.366 | 1.300 | 1.306 | 2,187,555 | -0.01(-0.94%) |
Jun 02, 2006 | 1.318 | 1.328 | 1.312 | 1.318 | 941,728 | +0.00(+0.07%) |
Jun 01, 2006 | 1.307 | 1.322 | 1.297 | 1.317 | 209,972 | +0.01(+0.47%) |
May 31, 2006 | 1.307 | 1.319 | 1.290 | 1.311 | 629,566 | +0.02(+1.23%) |
May 30, 2006 | 1.309 | 1.327 | 1.288 | 1.295 | 1,833,082 | +0.05(+3.82%) |
May 26, 2006 | 1.240 | 1.250 | 1.217 | 1.247 | 1,819,164 | +0.01(+1.07%) |
May 25, 2006 | 1.245 | 1.269 | 1.209 | 1.234 | 2,524,820 | -0.01(-0.85%) |
May 24, 2006 | 1.332 | 1.332 | 1.239 | 1.245 | 4,219,982 | -0.09(-6.86%) |
May 23, 2006 | 1.366 | 1.387 | 1.329 | 1.336 | 1,666,690 | -0.03(-2.51%) |
May 22, 2006 | 1.391 | 1.391 | 1.371 | 1.371 | 383,715 | -0.07(-4.89%) |
May 19, 2006 | 1.427 | 1.455 | 1.427 | 1.441 | 75,227 | +0.01(+0.55%) |
May 18, 2006 | 1.438 | 1.464 | 1.374 | 1.433 | 386,641 | -0.00(-0.31%) |
May 17, 2006 | 1.467 | 1.471 | 1.425 | 1.438 | 349,878 | -0.02(-1.27%) |
May 16, 2006 | 1.431 | 1.468 | 1.431 | 1.456 | 480,608 | +0.03(+2.29%) |
May 15, 2006 | 1.446 | 1.446 | 1.396 | 1.424 | 838,835 | +0.07(+5.14%) |
May 12, 2006 | 1.346 | 1.376 | 1.345 | 1.354 | 1,290,802 | +0.00(+0.00%) |
May 11, 2006 | 1.369 | 1.393 | 1.354 | 1.354 | 967,454 | +0.01(+0.59%) |
May 10, 2006 | 1.436 | 1.436 | 1.334 | 1.346 | 3,956,991 | -0.10(-6.61%) |
May 09, 2006 | 1.457 | 1.457 | 1.428 | 1.441 | 818,701 | -0.01(-0.91%) |
May 08, 2006 | 1.481 | 1.484 | 1.446 | 1.455 | 906,156 | -0.03(-1.79%) |
May 05, 2006 | 1.486 | 1.499 | 1.470 | 1.481 | 1,442,028 | -0.00(-0.12%) |
May 04, 2006 | 1.493 | 1.493 | 1.477 | 1.483 | 362,855 | -0.01(-0.94%) |
May 03, 2006 | 1.493 | 1.512 | 1.489 | 1.497 | 877,764 | +0.01(+0.53%) |
May 02, 2006 | 1.523 | 1.531 | 1.472 | 1.489 | 691,329 | +0.01(+0.96%) |