Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 1.455 | 1.478 | 1.448 | 1.467 | 197,370 | +0.02(+1.28%) |
Apr 27, 2006 | 1.469 | 1.471 | 1.420 | 1.448 | 199,888 | -0.02(-1.50%) |
Apr 26, 2006 | 1.456 | 1.481 | 1.450 | 1.470 | 106,228 | -0.01(-0.71%) |
Apr 25, 2006 | 1.488 | 1.493 | 1.463 | 1.481 | 367,789 | +0.02(+1.02%) |
Apr 24, 2006 | 1.481 | 1.494 | 1.466 | 1.466 | 341,632 | -0.02(-1.01%) |
Apr 21, 2006 | 1.499 | 1.503 | 1.470 | 1.481 | 204,732 | -0.01(-0.77%) |
Apr 20, 2006 | 1.522 | 1.522 | 1.485 | 1.493 | 345,250 | -0.02(-1.57%) |
Apr 19, 2006 | 1.495 | 1.527 | 1.491 | 1.516 | 1,446,475 | +0.02(+1.30%) |
Apr 18, 2006 | 1.508 | 1.508 | 1.483 | 1.497 | 95,270 | -0.00(-0.12%) |
Apr 17, 2006 | 1.487 | 1.532 | 1.485 | 1.499 | 585,963 | +0.02(+1.43%) |
Apr 13, 2006 | 1.429 | 1.487 | 1.429 | 1.478 | 202,077 | +0.05(+3.78%) |
Apr 12, 2006 | 1.406 | 1.429 | 1.405 | 1.424 | 56,035 | +0.02(+1.25%) |
Apr 11, 2006 | 1.480 | 1.485 | 1.372 | 1.406 | 408,930 | -0.08(-5.17%) |
Apr 10, 2006 | 1.489 | 1.512 | 1.475 | 1.483 | 159,552 | +0.00(+0.00%) |
Apr 07, 2006 | 1.461 | 1.483 | 1.459 | 1.483 | 107,805 | +0.01(+0.42%) |
Apr 06, 2006 | 1.455 | 1.485 | 1.455 | 1.477 | 323,006 | +0.02(+1.70%) |
Apr 05, 2006 | 1.415 | 1.455 | 1.411 | 1.452 | 651,696 | +0.04(+3.13%) |
Apr 04, 2006 | 1.404 | 1.408 | 1.374 | 1.408 | 578,624 | +0.04(+2.83%) |
Apr 03, 2006 | 1.351 | 1.369 | 1.351 | 1.369 | 404,892 | +0.04(+2.64%) |
Mar 31, 2006 | 1.389 | 1.389 | 1.329 | 1.334 | 1,437,922 | -0.05(-3.87%) |
Mar 30, 2006 | 1.383 | 1.396 | 1.378 | 1.388 | 228,371 | +0.00(+0.00%) |
Mar 29, 2006 | 1.414 | 1.414 | 1.381 | 1.388 | 441,757 | -0.03(-2.11%) |
Mar 28, 2006 | 1.425 | 1.450 | 1.408 | 1.418 | 879,216 | -0.01(-0.98%) |
Mar 27, 2006 | 1.401 | 1.446 | 1.390 | 1.432 | 637,460 | +0.04(+2.59%) |
Mar 24, 2006 | 1.395 | 1.401 | 1.385 | 1.396 | 212,275 | +0.00(+0.12%) |
Mar 23, 2006 | 1.407 | 1.415 | 1.389 | 1.394 | 73,730 | -0.02(-1.49%) |
Mar 22, 2006 | 1.411 | 1.424 | 1.396 | 1.415 | 258,623 | +0.01(+0.50%) |
Mar 21, 2006 | 1.392 | 1.426 | 1.392 | 1.408 | 367,029 | +0.02(+1.65%) |
Mar 20, 2006 | 1.399 | 1.421 | 1.384 | 1.385 | 681,029 | -0.01(-0.63%) |
Mar 17, 2006 | 1.434 | 1.434 | 1.383 | 1.394 | 554,497 | -0.04(-2.95%) |
Mar 16, 2006 | 1.393 | 1.455 | 1.389 | 1.436 | 199,979 | +0.04(+3.10%) |
Mar 15, 2006 | 1.411 | 1.423 | 1.360 | 1.393 | 1,685,633 | -0.02(-1.56%) |
Mar 14, 2006 | 1.436 | 1.456 | 1.413 | 1.415 | 1,217,979 | -0.03(-1.96%) |
Mar 13, 2006 | 1.451 | 1.477 | 1.441 | 1.443 | 519,594 | -0.01(-0.67%) |
Mar 10, 2006 | 1.499 | 1.500 | 1.452 | 1.453 | 727,173 | -0.05(-3.06%) |
Mar 09, 2006 | 1.496 | 1.514 | 1.487 | 1.499 | 791,523 | +0.00(+0.00%) |
Mar 08, 2006 | 1.485 | 1.501 | 1.477 | 1.499 | 1,222,006 | +0.01(+0.95%) |
Mar 07, 2006 | 1.472 | 1.500 | 1.470 | 1.485 | 1,716,157 | -0.01(-0.94%) |
Mar 06, 2006 | 1.500 | 1.504 | 1.477 | 1.499 | 1,380,979 | -0.00(-0.06%) |
Mar 03, 2006 | 1.499 | 1.522 | 1.498 | 1.500 | 386,085 | +0.00(+0.06%) |
Mar 02, 2006 | 1.485 | 1.507 | 1.472 | 1.499 | 368,265 | +0.00(+0.00%) |
Mar 01, 2006 | 1.499 | 1.537 | 1.499 | 1.499 | 384,361 | +0.00(+0.00%) |
Feb 28, 2006 | 1.493 | 1.552 | 1.459 | 1.499 | 1,051,552 | +0.01(+0.41%) |
Feb 27, 2006 | 1.419 | 1.503 | 1.418 | 1.493 | 1,106,102 | +0.07(+4.89%) |
Feb 24, 2006 | 1.324 | 1.433 | 1.321 | 1.423 | 1,354,629 | +0.10(+7.82%) |
Feb 23, 2006 | 1.386 | 1.406 | 1.307 | 1.320 | 2,390,302 | -0.07(-5.25%) |
Feb 22, 2006 | 1.462 | 1.479 | 1.381 | 1.393 | 2,715,577 | -0.07(-4.99%) |
Feb 21, 2006 | 1.456 | 1.485 | 1.446 | 1.466 | 423,200 | +0.02(+1.16%) |
Feb 17, 2006 | 1.433 | 1.469 | 1.433 | 1.449 | 247,994 | +0.01(+0.80%) |
Feb 16, 2006 | 1.427 | 1.444 | 1.420 | 1.438 | 541,066 | +0.01(+0.43%) |
Feb 15, 2006 | 1.470 | 1.479 | 1.426 | 1.432 | 1,144,963 | -0.06(-4.19%) |
Feb 14, 2006 | 1.493 | 1.498 | 1.471 | 1.494 | 361,131 | -0.00(-0.24%) |
Feb 13, 2006 | 1.533 | 1.533 | 1.473 | 1.498 | 273,165 | -0.03(-2.02%) |
Feb 10, 2006 | 1.509 | 1.536 | 1.494 | 1.529 | 424,924 | +0.01(+0.76%) |
Feb 09, 2006 | 1.527 | 1.560 | 1.516 | 1.517 | 340,078 | +0.01(+0.41%) |
Feb 08, 2006 | 1.499 | 1.520 | 1.448 | 1.511 | 4,974,402 | +0.01(+0.82%) |
Feb 07, 2006 | 1.582 | 1.582 | 1.447 | 1.499 | 1,242,741 | -0.09(-5.55%) |
Feb 06, 2006 | 1.587 | 1.587 | 1.573 | 1.587 | 263,625 | +0.00(+0.00%) |
Feb 03, 2006 | 1.587 | 1.605 | 1.582 | 1.587 | 683,014 | -0.01(-0.33%) |
Feb 02, 2006 | 1.594 | 1.604 | 1.560 | 1.592 | 516,361 | -0.00(-0.06%) |