Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 1.227 | 1.236 | 1.177 | 1.210 | 2,554,369 | -0.01(-1.10%) |
Aug 30, 2006 | 1.187 | 1.228 | 1.181 | 1.223 | 2,164,902 | +0.04(+3.72%) |
Aug 29, 2006 | 1.182 | 1.191 | 1.148 | 1.179 | 671,892 | -0.00(-0.29%) |
Aug 28, 2006 | 1.159 | 1.209 | 1.159 | 1.183 | 1,725,425 | +0.02(+1.74%) |
Aug 25, 2006 | 1.142 | 1.171 | 1.135 | 1.163 | 1,183,459 | +0.01(+0.98%) |
Aug 24, 2006 | 1.148 | 1.172 | 1.114 | 1.151 | 1,704,543 | +0.00(+0.20%) |
Aug 23, 2006 | 1.203 | 1.205 | 1.140 | 1.149 | 1,352,802 | -0.05(-3.95%) |
Aug 22, 2006 | 1.167 | 1.209 | 1.155 | 1.196 | 1,643,667 | +0.03(+2.80%) |
Aug 21, 2006 | 1.164 | 1.172 | 1.123 | 1.164 | 1,933,553 | -0.00(-0.39%) |
Aug 18, 2006 | 1.165 | 1.177 | 1.127 | 1.168 | 1,602,569 | +0.01(+0.87%) |
Aug 17, 2006 | 1.114 | 1.172 | 1.114 | 1.158 | 2,014,262 | +0.04(+4.04%) |
Aug 16, 2006 | 1.085 | 1.126 | 1.081 | 1.113 | 2,957,080 | +0.04(+3.34%) |
Aug 15, 2006 | 1.099 | 1.099 | 1.057 | 1.077 | 1,850,060 | +0.00(+0.00%) |
Aug 14, 2006 | 1.087 | 1.122 | 1.069 | 1.077 | 2,300,582 | -0.01(-0.62%) |
Aug 11, 2006 | 1.120 | 1.120 | 1.069 | 1.084 | 1,853,128 | -0.04(-3.70%) |
Aug 10, 2006 | 1.082 | 1.148 | 1.056 | 1.126 | 2,374,141 | +0.03(+3.09%) |
Aug 09, 2006 | 1.149 | 1.149 | 1.086 | 1.092 | 1,684,648 | -0.05(-4.33%) |
Aug 08, 2006 | 1.149 | 1.209 | 1.127 | 1.141 | 1,693,809 | -0.01(-0.68%) |
Aug 07, 2006 | 1.184 | 1.184 | 1.124 | 1.149 | 3,027,063 | -0.03(-2.94%) |
Aug 04, 2006 | 1.174 | 1.205 | 1.163 | 1.184 | 4,385,940 | +0.03(+2.63%) |
Aug 03, 2006 | 1.113 | 1.165 | 1.102 | 1.154 | 2,518,555 | +0.03(+2.81%) |
Aug 02, 2006 | 1.057 | 1.142 | 1.042 | 1.122 | 6,587,599 | +0.07(+6.74%) |
Aug 01, 2006 | 1.063 | 1.066 | 1.028 | 1.051 | 5,815,245 | -0.01(-0.74%) |
Jul 31, 2006 | 1.109 | 1.109 | 1.041 | 1.059 | 5,053,821 | -0.04(-3.29%) |
Jul 28, 2006 | 1.079 | 1.122 | 1.059 | 1.095 | 3,562,706 | +0.02(+1.67%) |
Jul 27, 2006 | 1.277 | 1.291 | 1.021 | 1.077 | 12,192,992 | -0.15(-12.35%) |
Jul 26, 2006 | 1.245 | 1.251 | 1.203 | 1.229 | 3,881,692 | -0.02(-1.53%) |
Jul 25, 2006 | 1.242 | 1.259 | 1.215 | 1.248 | 3,159,453 | +0.01(+0.91%) |
Jul 24, 2006 | 1.173 | 1.239 | 1.169 | 1.237 | 4,155,080 | +0.06(+5.46%) |
Jul 21, 2006 | 1.169 | 1.181 | 1.109 | 1.173 | 4,000,946 | -0.00(-0.29%) |
Jul 20, 2006 | 1.232 | 1.232 | 1.173 | 1.176 | 2,415,692 | -0.05(-4.04%) |
Jul 19, 2006 | 1.182 | 1.237 | 1.182 | 1.226 | 3,589,049 | +0.04(+3.71%) |
Jul 18, 2006 | 1.171 | 1.195 | 1.153 | 1.182 | 3,060,450 | +0.00(+0.19%) |
Jul 17, 2006 | 1.186 | 1.211 | 1.149 | 1.179 | 2,433,781 | -0.02(-1.87%) |
Jul 14, 2006 | 1.214 | 1.235 | 1.173 | 1.202 | 3,904,059 | -0.02(-1.66%) |
Jul 13, 2006 | 1.281 | 1.292 | 1.208 | 1.222 | 6,087,504 | -0.08(-6.05%) |
Jul 12, 2006 | 1.308 | 1.322 | 1.254 | 1.301 | 4,561,579 | -0.01(-0.43%) |
Jul 11, 2006 | 1.352 | 1.358 | 1.257 | 1.307 | 4,419,798 | -0.05(-3.41%) |
Jul 10, 2006 | 1.348 | 1.376 | 1.307 | 1.353 | 2,856,600 | +0.00(+0.17%) |
Jul 07, 2006 | 1.468 | 1.475 | 1.339 | 1.350 | 4,369,638 | -0.12(-8.04%) |
Jul 06, 2006 | 1.475 | 1.497 | 1.461 | 1.468 | 3,703,464 | +0.00(+0.31%) |
Jul 05, 2006 | 1.428 | 1.471 | 1.380 | 1.464 | 3,064,149 | +0.03(+1.88%) |
Jul 03, 2006 | 1.462 | 1.462 | 1.406 | 1.437 | 2,181,052 | -0.00(-0.31%) |
Jun 30, 2006 | 1.418 | 1.473 | 1.418 | 1.441 | 20,332,246 | +0.04(+2.72%) |
Jun 29, 2006 | 1.364 | 1.408 | 1.349 | 1.403 | 2,668,963 | +0.05(+3.91%) |
Jun 28, 2006 | 1.316 | 1.356 | 1.311 | 1.350 | 1,086,270 | +0.03(+2.65%) |
Jun 27, 2006 | 1.397 | 1.399 | 1.293 | 1.316 | 2,756,467 | -0.07(-5.34%) |
Jun 26, 2006 | 1.338 | 1.392 | 1.317 | 1.390 | 2,617,380 | +0.06(+4.57%) |
Jun 23, 2006 | 1.290 | 1.339 | 1.268 | 1.329 | 1,495,313 | +0.04(+3.23%) |
Jun 22, 2006 | 1.316 | 1.323 | 1.282 | 1.287 | 2,086,069 | -0.03(-2.14%) |
Jun 21, 2006 | 1.292 | 1.327 | 1.269 | 1.316 | 1,988,569 | +0.03(+2.09%) |
Jun 20, 2006 | 1.283 | 1.307 | 1.267 | 1.289 | 1,811,657 | +0.01(+0.44%) |
Jun 19, 2006 | 1.316 | 1.321 | 1.239 | 1.283 | 2,422,682 | -0.03(-2.39%) |
Jun 16, 2006 | 1.316 | 1.348 | 1.286 | 1.314 | 3,190,340 | +0.00(+0.00%) |
Jun 15, 2006 | 1.293 | 1.346 | 1.267 | 1.314 | 3,171,895 | +0.04(+2.81%) |
Jun 14, 2006 | 1.291 | 1.291 | 1.238 | 1.278 | 3,650,725 | -0.02(-1.73%) |
Jun 13, 2006 | 1.321 | 1.337 | 1.274 | 1.301 | 3,279,632 | -0.04(-2.94%) |
Jun 12, 2006 | 1.370 | 1.383 | 1.321 | 1.340 | 1,370,260 | -0.02(-1.81%) |
Jun 09, 2006 | 1.367 | 1.386 | 1.320 | 1.365 | 2,136,051 | +0.01(+1.08%) |
Jun 08, 2006 | 1.381 | 1.399 | 1.264 | 1.350 | 5,465,879 | -0.04(-2.67%) |
Jun 07, 2006 | 1.402 | 1.413 | 1.372 | 1.388 | 1,704,846 | -0.01(-1.04%) |
Jun 06, 2006 | 1.429 | 1.439 | 1.359 | 1.402 | 3,519,963 | -0.03(-1.81%) |
Jun 05, 2006 | 1.350 | 1.450 | 1.340 | 1.428 | 5,784,233 | +0.08(+5.83%) |
Jun 02, 2006 | 1.371 | 1.377 | 1.340 | 1.349 | 1,995,274 | -0.01(-1.07%) |