Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 1.429 | 1.447 | 1.418 | 1.442 | 1,487,702 | +0.01(+0.70%) |
Mar 30, 2006 | 1.417 | 1.441 | 1.404 | 1.432 | 1,734,717 | +0.02(+1.41%) |
Mar 29, 2006 | 1.436 | 1.436 | 1.364 | 1.412 | 557,654 | +0.01(+0.86%) |
Mar 28, 2006 | 1.397 | 1.421 | 1.386 | 1.400 | 1,031,099 | +0.01(+0.41%) |
Mar 27, 2006 | 1.411 | 1.411 | 1.381 | 1.394 | 570,753 | -0.02(-1.16%) |
Mar 24, 2006 | 1.386 | 1.414 | 1.386 | 1.411 | 846,773 | +0.03(+1.96%) |
Mar 23, 2006 | 1.403 | 1.403 | 1.375 | 1.384 | 1,016,128 | -0.02(-1.47%) |
Mar 22, 2006 | 1.393 | 1.409 | 1.392 | 1.404 | 901,978 | +0.01(+0.72%) |
Mar 21, 2006 | 1.397 | 1.413 | 1.386 | 1.394 | 1,627,115 | -0.00(-0.10%) |
Mar 20, 2006 | 1.407 | 1.407 | 1.390 | 1.396 | 1,041,391 | -0.01(-0.76%) |
Mar 17, 2006 | 1.411 | 1.420 | 1.386 | 1.406 | 3,074,584 | -0.00(-0.05%) |
Mar 16, 2006 | 1.393 | 1.416 | 1.382 | 1.407 | 1,281,856 | +0.01(+0.66%) |
Mar 15, 2006 | 1.397 | 1.414 | 1.386 | 1.398 | 1,301,505 | -0.00(-0.05%) |
Mar 14, 2006 | 1.389 | 1.406 | 1.382 | 1.399 | 1,381,036 | +0.01(+0.56%) |
Mar 13, 2006 | 1.374 | 1.392 | 1.374 | 1.391 | 1,685,126 | +0.02(+1.30%) |
Mar 10, 2006 | 1.369 | 1.387 | 1.359 | 1.373 | 1,488,637 | +0.00(+0.16%) |
Mar 09, 2006 | 1.369 | 1.382 | 1.362 | 1.371 | 1,584,075 | +0.00(+0.10%) |
Mar 08, 2006 | 1.371 | 1.392 | 1.369 | 1.369 | 4,406,967 | -0.00(-0.16%) |
Mar 07, 2006 | 1.364 | 1.379 | 1.357 | 1.372 | 2,551,549 | +0.00(+0.00%) |
Mar 06, 2006 | 1.375 | 1.379 | 1.354 | 1.372 | 1,117,180 | -0.01(-0.47%) |
Mar 03, 2006 | 1.368 | 1.401 | 1.364 | 1.378 | 958,117 | -0.00(-0.10%) |
Mar 02, 2006 | 1.404 | 1.407 | 1.369 | 1.379 | 2,696,577 | -0.03(-2.22%) |
Mar 01, 2006 | 1.385 | 1.416 | 1.378 | 1.411 | 1,833,897 | +0.03(+2.22%) |
Feb 28, 2006 | 1.416 | 1.407 | 1.378 | 1.380 | 2,289,564 | -0.04(-2.57%) |
Feb 27, 2006 | 1.388 | 1.416 | 1.381 | 1.416 | 1,925,592 | +0.03(+2.05%) |
Feb 24, 2006 | 1.407 | 1.413 | 1.377 | 1.388 | 1,546,649 | -0.02(-1.57%) |
Feb 23, 2006 | 1.450 | 1.454 | 1.406 | 1.410 | 822,446 | -0.05(-3.27%) |
Feb 22, 2006 | 1.440 | 1.462 | 1.421 | 1.458 | 824,318 | +0.02(+1.19%) |
Feb 21, 2006 | 1.490 | 1.490 | 1.427 | 1.441 | 1,192,968 | -0.05(-3.53%) |
Feb 17, 2006 | 1.520 | 1.520 | 1.492 | 1.493 | 644,671 | -0.02(-1.55%) |
Feb 16, 2006 | 1.507 | 1.530 | 1.486 | 1.517 | 630,636 | +0.01(+0.95%) |
Feb 15, 2006 | 1.471 | 1.506 | 1.460 | 1.503 | 1,149,928 | +0.03(+1.93%) |
Feb 14, 2006 | 1.464 | 1.483 | 1.451 | 1.474 | 1,001,158 | +0.01(+0.68%) |
Feb 13, 2006 | 1.508 | 1.510 | 1.459 | 1.464 | 1,006,772 | -0.04(-2.97%) |
Feb 10, 2006 | 1.468 | 1.518 | 1.445 | 1.509 | 1,104,080 | +0.04(+2.47%) |
Feb 09, 2006 | 1.493 | 1.513 | 1.470 | 1.473 | 639,057 | -0.02(-1.48%) |
Feb 08, 2006 | 1.472 | 1.501 | 1.471 | 1.495 | 711,102 | +0.02(+1.45%) |
Feb 07, 2006 | 1.518 | 1.523 | 1.471 | 1.473 | 1,059,169 | -0.05(-3.36%) |
Feb 06, 2006 | 1.525 | 1.533 | 1.503 | 1.525 | 590,402 | -0.00(-0.33%) |
Feb 03, 2006 | 1.518 | 1.550 | 1.514 | 1.530 | 488,415 | +0.00(+0.09%) |
Feb 02, 2006 | 1.535 | 1.535 | 1.484 | 1.528 | 1,107,823 | -0.02(-1.02%) |
Feb 01, 2006 | 1.525 | 1.549 | 1.518 | 1.544 | 739,172 | +0.01(+0.84%) |
Jan 31, 2006 | 1.506 | 1.539 | 1.489 | 1.531 | 1,281,856 | +0.01(+0.84%) |
Jan 30, 2006 | 1.520 | 1.547 | 1.518 | 1.518 | 737,301 | -0.00(-0.19%) |
Jan 27, 2006 | 1.533 | 1.538 | 1.514 | 1.521 | 930,983 | -0.01(-0.74%) |
Jan 26, 2006 | 1.478 | 1.534 | 1.483 | 1.533 | 698,003 | +0.05(+3.66%) |
Jan 25, 2006 | 1.503 | 1.506 | 1.470 | 1.478 | 857,066 | -0.03(-1.98%) |
Jan 24, 2006 | 1.471 | 1.510 | 1.469 | 1.508 | 749,465 | +0.04(+2.47%) |
Jan 23, 2006 | 1.465 | 1.486 | 1.458 | 1.472 | 421,983 | +0.01(+0.54%) |
Jan 20, 2006 | 1.506 | 1.507 | 1.460 | 1.464 | 604,437 | -0.04(-2.75%) |
Jan 19, 2006 | 1.502 | 1.506 | 1.483 | 1.506 | 938,468 | +0.01(+0.52%) |
Jan 18, 2006 | 1.492 | 1.511 | 1.475 | 1.498 | 779,406 | +0.00(+0.05%) |
Jan 17, 2006 | 1.486 | 1.498 | 1.473 | 1.497 | 862,680 | -0.00(-0.05%) |
Jan 13, 2006 | 1.501 | 1.514 | 1.493 | 1.498 | 1,129,343 | -0.01(-0.38%) |
Jan 12, 2006 | 1.528 | 1.528 | 1.502 | 1.503 | 645,606 | -0.02(-1.54%) |
Jan 11, 2006 | 1.512 | 1.530 | 1.503 | 1.527 | 1,357,645 | +0.01(+0.80%) |
Jan 10, 2006 | 1.503 | 1.515 | 1.492 | 1.515 | 863,615 | +0.01(+0.62%) |
Jan 09, 2006 | 1.482 | 1.508 | 1.476 | 1.506 | 508,064 | +0.03(+1.98%) |
Jan 06, 2006 | 1.471 | 1.483 | 1.453 | 1.476 | 558,590 | +0.02(+1.32%) |
Jan 05, 2006 | 1.476 | 1.482 | 1.456 | 1.457 | 769,114 | -0.02(-1.16%) |
Jan 04, 2006 | 1.446 | 1.492 | 1.441 | 1.474 | 1,467,117 | +0.03(+1.97%) |