Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 1.443 | 1.497 | 1.429 | 1.496 | 812,656 | +0.07(+5.02%) |
Apr 27, 2006 | 1.424 | 1.437 | 1.410 | 1.425 | 502,625 | -0.01(-0.53%) |
Apr 26, 2006 | 1.410 | 1.432 | 1.406 | 1.432 | 462,697 | +0.02(+1.63%) |
Apr 25, 2006 | 1.414 | 1.439 | 1.402 | 1.409 | 301,810 | -0.02(-1.55%) |
Apr 24, 2006 | 1.495 | 1.511 | 1.431 | 1.431 | 422,769 | -0.06(-3.94%) |
Apr 21, 2006 | 1.511 | 1.524 | 1.490 | 1.490 | 348,784 | -0.01(-0.51%) |
Apr 20, 2006 | 1.503 | 1.514 | 1.452 | 1.498 | 558,994 | +0.00(+0.00%) |
Apr 19, 2006 | 1.497 | 1.503 | 1.472 | 1.498 | 445,081 | +0.01(+0.63%) |
Apr 18, 2006 | 1.510 | 1.510 | 1.465 | 1.488 | 421,594 | -0.01(-0.96%) |
Apr 17, 2006 | 1.511 | 1.511 | 1.500 | 1.503 | 172,630 | -0.01(-0.51%) |
Apr 13, 2006 | 1.494 | 1.524 | 1.494 | 1.511 | 355,830 | +0.02(+1.08%) |
Apr 12, 2006 | 1.462 | 1.496 | 1.462 | 1.494 | 392,235 | +0.03(+2.21%) |
Apr 11, 2006 | 1.487 | 1.518 | 1.462 | 1.462 | 679,953 | -0.04(-2.94%) |
Apr 10, 2006 | 1.482 | 1.524 | 1.482 | 1.506 | 659,989 | +0.03(+2.02%) |
Apr 07, 2006 | 1.490 | 1.520 | 1.450 | 1.477 | 636,502 | -0.00(-0.29%) |
Apr 06, 2006 | 1.511 | 1.511 | 1.465 | 1.481 | 386,363 | -0.03(-2.03%) |
Apr 05, 2006 | 1.494 | 1.533 | 1.494 | 1.511 | 1,551,327 | +0.02(+1.25%) |
Apr 04, 2006 | 1.518 | 1.523 | 1.473 | 1.493 | 402,804 | +0.02(+1.62%) |
Apr 03, 2006 | 1.511 | 1.511 | 1.452 | 1.469 | 616,538 | -0.04(-2.87%) |
Mar 31, 2006 | 1.537 | 1.544 | 1.488 | 1.512 | 227,825 | -0.02(-1.33%) |
Mar 30, 2006 | 1.504 | 1.541 | 1.504 | 1.533 | 1,238,948 | +0.03(+2.10%) |
Mar 29, 2006 | 1.477 | 1.506 | 1.477 | 1.501 | 239,569 | +0.01(+0.74%) |
Mar 28, 2006 | 1.528 | 1.532 | 1.475 | 1.490 | 263,056 | -0.05(-3.05%) |
Mar 27, 2006 | 1.471 | 1.564 | 1.469 | 1.537 | 799,738 | +0.07(+4.88%) |
Mar 24, 2006 | 1.475 | 1.483 | 1.402 | 1.465 | 757,461 | -0.01(-0.58%) |
Mar 23, 2006 | 1.505 | 1.512 | 1.474 | 1.474 | 1,269,481 | -0.03(-1.93%) |
Mar 22, 2006 | 1.512 | 1.516 | 1.491 | 1.503 | 640,025 | -0.01(-0.62%) |
Mar 21, 2006 | 1.506 | 1.517 | 1.488 | 1.512 | 2,203,096 | +0.00(+0.11%) |
Mar 20, 2006 | 1.508 | 1.523 | 1.499 | 1.511 | 1,036,958 | +0.01(+0.57%) |
Mar 17, 2006 | 1.487 | 1.506 | 1.480 | 1.502 | 681,127 | +0.02(+1.44%) |
Mar 16, 2006 | 1.469 | 1.486 | 1.456 | 1.481 | 507,322 | +0.02(+1.05%) |
Mar 15, 2006 | 1.460 | 1.465 | 1.440 | 1.465 | 455,651 | +0.01(+1.00%) |
Mar 14, 2006 | 1.442 | 1.454 | 1.431 | 1.451 | 1,000,553 | +0.01(+0.53%) |
Mar 13, 2006 | 1.447 | 1.450 | 1.435 | 1.443 | 1,608,871 | +0.01(+0.41%) |
Mar 10, 2006 | 1.422 | 1.440 | 1.422 | 1.437 | 621,235 | +0.01(+0.66%) |
Mar 09, 2006 | 1.414 | 1.439 | 1.414 | 1.428 | 1,207,240 | +0.01(+0.42%) |
Mar 08, 2006 | 1.448 | 1.448 | 1.419 | 1.422 | 872,548 | -0.03(-1.76%) |
Mar 07, 2006 | 1.435 | 1.448 | 1.415 | 1.448 | 1,591,255 | +0.01(+0.77%) |
Mar 06, 2006 | 1.455 | 1.460 | 1.431 | 1.437 | 218,430 | -0.01(-0.76%) |
Mar 03, 2006 | 1.448 | 1.454 | 1.440 | 1.448 | 640,025 | -0.00(-0.24%) |
Mar 02, 2006 | 1.438 | 1.460 | 1.435 | 1.451 | 2,629,388 | +0.01(+0.83%) |
Mar 01, 2006 | 1.429 | 1.439 | 1.422 | 1.439 | 2,670,491 | +0.01(+0.71%) |
Feb 28, 2006 | 1.422 | 1.432 | 1.410 | 1.429 | 119,784 | +0.01(+0.48%) |
Feb 27, 2006 | 1.392 | 1.422 | 1.392 | 1.422 | 217,256 | +0.04(+3.02%) |
Feb 24, 2006 | 1.375 | 1.403 | 1.375 | 1.380 | 386,363 | +0.01(+0.87%) |
Feb 23, 2006 | 1.439 | 1.439 | 1.354 | 1.368 | 4,358,044 | -0.08(-5.47%) |
Feb 22, 2006 | 1.449 | 1.461 | 1.442 | 1.448 | 873,722 | -0.00(-0.06%) |
Feb 21, 2006 | 1.469 | 1.469 | 1.435 | 1.448 | 1,573,640 | -0.03(-2.35%) |
Feb 17, 2006 | 1.429 | 1.490 | 1.420 | 1.483 | 692,871 | +0.05(+3.81%) |
Feb 16, 2006 | 1.337 | 1.436 | 1.337 | 1.429 | 1,337,594 | +0.09(+6.40%) |
Feb 15, 2006 | 1.295 | 1.345 | 1.293 | 1.343 | 573,086 | +0.03(+2.01%) |
Feb 14, 2006 | 1.286 | 1.321 | 1.277 | 1.316 | 1,404,532 | +0.03(+2.25%) |
Feb 13, 2006 | 1.281 | 1.299 | 1.277 | 1.288 | 2,161,993 | +0.01(+0.53%) |
Feb 10, 2006 | 1.279 | 1.297 | 1.265 | 1.281 | 932,440 | +0.01(+0.80%) |
Feb 09, 2006 | 1.269 | 1.288 | 1.260 | 1.270 | 2,015,199 | -0.01(-0.53%) |
Feb 08, 2006 | 1.265 | 1.289 | 1.265 | 1.277 | 638,851 | +0.01(+0.76%) |
Feb 07, 2006 | 1.267 | 1.299 | 1.252 | 1.268 | 1,706,342 | -0.05(-3.65%) |
Feb 06, 2006 | 1.328 | 1.328 | 1.300 | 1.316 | 694,045 | +0.02(+1.38%) |
Feb 03, 2006 | 1.294 | 1.328 | 1.277 | 1.298 | 2,183,132 | +0.00(+0.20%) |
Feb 02, 2006 | 1.307 | 1.308 | 1.287 | 1.295 | 679,953 | -0.01(-0.59%) |