Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 1.443 | 1.491 | 1.443 | 1.459 | 81,114 | -0.01(-0.71%) |
Jul 28, 2006 | 1.482 | 1.486 | 1.466 | 1.469 | 131,124 | -0.01(-0.75%) |
Jul 27, 2006 | 1.467 | 1.481 | 1.449 | 1.480 | 142,830 | +0.01(+0.91%) |
Jul 26, 2006 | 1.486 | 1.486 | 1.451 | 1.467 | 190,446 | +0.01(+1.02%) |
Jul 25, 2006 | 1.379 | 1.481 | 1.295 | 1.452 | 392,526 | +0.10(+7.69%) |
Jul 24, 2006 | 1.319 | 1.378 | 1.319 | 1.348 | 242,066 | +0.02(+1.34%) |
Jul 21, 2006 | 1.300 | 1.331 | 1.295 | 1.331 | 257,434 | +0.04(+2.75%) |
Jul 20, 2006 | 1.334 | 1.350 | 1.295 | 1.295 | 374,549 | -0.02(-1.80%) |
Jul 19, 2006 | 1.310 | 1.334 | 1.310 | 1.319 | 174,835 | -0.01(-0.56%) |
Jul 18, 2006 | 1.403 | 1.430 | 1.318 | 1.326 | 103,321 | -0.05(-3.40%) |
Jul 17, 2006 | 1.384 | 1.384 | 1.339 | 1.373 | 88,465 | -0.00(-0.05%) |
Jul 14, 2006 | 1.313 | 1.374 | 1.313 | 1.374 | 60,851 | +0.04(+3.29%) |
Jul 13, 2006 | 1.353 | 1.377 | 1.330 | 1.330 | 63,812 | -0.03(-2.23%) |
Jul 12, 2006 | 1.368 | 1.377 | 1.360 | 1.360 | 62,768 | -0.01(-0.49%) |
Jul 11, 2006 | 1.378 | 1.380 | 1.346 | 1.367 | 124,708 | -0.01(-0.38%) |
Jul 10, 2006 | 1.386 | 1.386 | 1.372 | 1.372 | 40,318 | -0.01(-0.80%) |
Jul 07, 2006 | 1.397 | 1.404 | 1.380 | 1.383 | 66,277 | -0.01(-0.64%) |
Jul 06, 2006 | 1.412 | 1.416 | 1.380 | 1.392 | 98,291 | -0.02(-1.73%) |
Jul 05, 2006 | 1.410 | 1.420 | 1.403 | 1.417 | 162,616 | +0.01(+0.63%) |
Jul 03, 2006 | 1.429 | 1.429 | 1.401 | 1.408 | 134,660 | -0.01(-0.63%) |
Jun 30, 2006 | 1.405 | 1.417 | 1.391 | 1.417 | 56,757 | +0.02(+1.16%) |
Jun 29, 2006 | 1.414 | 1.424 | 1.397 | 1.400 | 215,046 | -0.01(-0.58%) |
Jun 28, 2006 | 1.392 | 1.417 | 1.392 | 1.409 | 378,067 | +0.00(+0.05%) |
Jun 27, 2006 | 1.423 | 1.423 | 1.400 | 1.408 | 77,641 | -0.00(-0.16%) |
Jun 26, 2006 | 1.402 | 1.416 | 1.382 | 1.410 | 151,162 | -0.01(-0.37%) |
Jun 23, 2006 | 1.420 | 1.420 | 1.378 | 1.415 | 148,705 | +0.01(+0.58%) |
Jun 22, 2006 | 1.423 | 1.423 | 1.389 | 1.407 | 52,825 | -0.00(-0.11%) |
Jun 21, 2006 | 1.411 | 1.422 | 1.386 | 1.409 | 294,019 | +0.00(+0.21%) |
Jun 20, 2006 | 1.400 | 1.422 | 1.375 | 1.406 | 207,821 | -0.01(-0.42%) |
Jun 19, 2006 | 1.419 | 1.421 | 1.404 | 1.411 | 191,796 | +0.00(+0.26%) |
Jun 16, 2006 | 1.376 | 1.428 | 1.376 | 1.408 | 106,767 | +0.02(+1.33%) |
Jun 15, 2006 | 1.374 | 1.422 | 1.368 | 1.389 | 211,564 | +0.04(+2.63%) |
Jun 14, 2006 | 1.354 | 1.370 | 1.324 | 1.354 | 170,534 | +0.00(+0.16%) |
Jun 13, 2006 | 1.434 | 1.434 | 1.348 | 1.351 | 188,817 | -0.06(-4.00%) |
Jun 12, 2006 | 1.404 | 1.421 | 1.391 | 1.408 | 92,730 | +0.02(+1.33%) |
Jun 09, 2006 | 1.423 | 1.423 | 1.389 | 1.389 | 247,888 | -0.03(-2.09%) |
Jun 08, 2006 | 1.456 | 1.456 | 1.408 | 1.419 | 114,685 | -0.04(-2.94%) |
Jun 07, 2006 | 1.460 | 1.470 | 1.448 | 1.462 | 66,241 | +0.00(+0.10%) |
Jun 06, 2006 | 1.474 | 1.482 | 1.460 | 1.460 | 568,891 | -0.02(-1.40%) |
Jun 05, 2006 | 1.491 | 1.494 | 1.463 | 1.481 | 362,744 | -0.03(-1.87%) |
Jun 02, 2006 | 1.543 | 1.556 | 1.466 | 1.509 | 411,251 | -0.03(-2.02%) |
Jun 01, 2006 | 1.506 | 1.540 | 1.506 | 1.540 | 112,210 | +0.03(+1.91%) |
May 31, 2006 | 1.481 | 1.552 | 1.481 | 1.511 | 437,047 | +0.03(+2.36%) |
May 30, 2006 | 1.443 | 1.477 | 1.430 | 1.477 | 149,164 | +0.04(+2.84%) |
May 26, 2006 | 1.408 | 1.438 | 1.408 | 1.436 | 101,035 | +0.04(+2.65%) |
May 25, 2006 | 1.457 | 1.457 | 1.383 | 1.399 | 157,946 | -0.03(-2.13%) |
May 24, 2006 | 1.534 | 1.571 | 1.408 | 1.429 | 402,244 | +0.01(+0.36%) |
May 23, 2006 | 1.404 | 1.480 | 1.360 | 1.424 | 490,935 | +0.07(+5.03%) |
May 22, 2006 | 1.463 | 1.517 | 1.334 | 1.356 | 568,918 | -0.11(-7.58%) |
May 19, 2006 | 1.417 | 1.526 | 1.414 | 1.467 | 420,095 | +0.05(+3.56%) |
May 18, 2006 | 1.517 | 1.549 | 1.368 | 1.417 | 496,495 | -0.13(-8.47%) |
May 17, 2006 | 1.627 | 1.627 | 1.514 | 1.548 | 142,596 | -0.08(-4.87%) |
May 16, 2006 | 1.605 | 1.629 | 1.595 | 1.627 | 108,143 | -0.00(-0.23%) |
May 15, 2006 | 1.625 | 1.637 | 1.614 | 1.631 | 50,549 | -0.01(-0.86%) |
May 12, 2006 | 1.661 | 1.672 | 1.634 | 1.645 | 56,163 | -0.03(-1.98%) |
May 11, 2006 | 1.692 | 1.693 | 1.670 | 1.678 | 46,518 | -0.01(-0.88%) |
May 10, 2006 | 1.667 | 1.704 | 1.657 | 1.693 | 129,288 | +0.03(+1.60%) |
May 09, 2006 | 1.669 | 1.678 | 1.637 | 1.666 | 176,436 | -0.00(-0.18%) |
May 08, 2006 | 1.754 | 1.754 | 1.661 | 1.669 | 324,143 | -0.08(-4.82%) |
May 05, 2006 | 1.747 | 1.770 | 1.747 | 1.754 | 15,800 | -0.02(-1.17%) |
May 04, 2006 | 1.760 | 1.778 | 1.760 | 1.775 | 91,300 | +0.01(+0.72%) |
May 03, 2006 | 1.777 | 1.778 | 1.760 | 1.762 | 36,944 | +0.00(+0.25%) |
May 02, 2006 | 1.733 | 1.757 | 1.706 | 1.757 | 72,530 | +0.01(+0.42%) |