Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 1.665 | 1.675 | 1.651 | 1.665 | 5,835,952 | -0.01(-0.37%) |
Jul 28, 2006 | 1.661 | 1.674 | 1.639 | 1.671 | 3,530,304 | +0.01(+0.91%) |
Jul 27, 2006 | 1.676 | 1.684 | 1.644 | 1.656 | 3,548,784 | -0.01(-0.64%) |
Jul 26, 2006 | 1.675 | 1.686 | 1.653 | 1.667 | 5,926,448 | -0.02(-1.11%) |
Jul 25, 2006 | 1.680 | 1.691 | 1.657 | 1.686 | 4,436,752 | +0.00(+0.11%) |
Jul 24, 2006 | 1.662 | 1.688 | 1.657 | 1.684 | 3,918,000 | +0.02(+1.32%) |
Jul 21, 2006 | 1.685 | 1.690 | 1.652 | 1.662 | 7,276,064 | -0.02(-1.37%) |
Jul 20, 2006 | 1.707 | 1.712 | 1.679 | 1.685 | 11,704,864 | -0.02(-1.46%) |
Jul 19, 2006 | 1.641 | 1.712 | 1.628 | 1.710 | 14,884,336 | +0.07(+4.43%) |
Jul 18, 2006 | 1.613 | 1.639 | 1.609 | 1.637 | 9,458,144 | +0.02(+1.51%) |
Jul 17, 2006 | 1.596 | 1.625 | 1.589 | 1.613 | 7,860,784 | +0.02(+1.10%) |
Jul 14, 2006 | 1.604 | 1.616 | 1.582 | 1.596 | 5,529,648 | -0.00(-0.27%) |
Jul 13, 2006 | 1.596 | 1.615 | 1.584 | 1.600 | 7,202,768 | -0.00(-0.16%) |
Jul 12, 2006 | 1.593 | 1.603 | 1.584 | 1.603 | 5,580,288 | +0.00(+0.20%) |
Jul 11, 2006 | 1.570 | 1.607 | 1.552 | 1.599 | 6,912,304 | +0.03(+1.75%) |
Jul 10, 2006 | 1.544 | 1.576 | 1.538 | 1.572 | 7,049,360 | +0.03(+1.97%) |
Jul 07, 2006 | 1.517 | 1.548 | 1.510 | 1.542 | 5,675,520 | +0.02(+1.29%) |
Jul 06, 2006 | 1.498 | 1.542 | 1.495 | 1.522 | 3,685,056 | -0.00(-0.25%) |
Jul 05, 2006 | 1.523 | 1.531 | 1.496 | 1.526 | 4,682,272 | -0.01(-0.81%) |
Jul 03, 2006 | 1.539 | 1.542 | 1.499 | 1.538 | 1,861,776 | +0.00(+0.20%) |
Jun 30, 2006 | 1.522 | 1.538 | 1.507 | 1.535 | 5,876,656 | +0.00(+0.12%) |
Jun 29, 2006 | 1.497 | 1.533 | 1.493 | 1.533 | 4,803,200 | +0.04(+2.76%) |
Jun 28, 2006 | 1.501 | 1.509 | 1.484 | 1.492 | 3,855,232 | -0.01(-0.87%) |
Jun 27, 2006 | 1.512 | 1.516 | 1.499 | 1.505 | 5,758,720 | -0.00(-0.25%) |
Jun 26, 2006 | 1.496 | 1.510 | 1.482 | 1.509 | 5,518,400 | +0.01(+0.79%) |
Jun 23, 2006 | 1.493 | 1.509 | 1.486 | 1.497 | 3,127,376 | -0.01(-0.33%) |
Jun 22, 2006 | 1.486 | 1.507 | 1.476 | 1.502 | 3,653,904 | +0.01(+0.50%) |
Jun 21, 2006 | 1.479 | 1.510 | 1.478 | 1.494 | 3,837,968 | +0.01(+0.76%) |
Jun 20, 2006 | 1.512 | 1.513 | 1.469 | 1.483 | 6,215,344 | -0.03(-2.06%) |
Jun 19, 2006 | 1.530 | 1.539 | 1.508 | 1.514 | 3,382,528 | -0.02(-1.58%) |
Jun 16, 2006 | 1.542 | 1.549 | 1.516 | 1.539 | 4,125,952 | -0.01(-0.81%) |
Jun 15, 2006 | 1.523 | 1.565 | 1.516 | 1.551 | 4,931,808 | +0.03(+2.22%) |
Jun 14, 2006 | 1.502 | 1.526 | 1.490 | 1.518 | 4,033,536 | +0.01(+0.70%) |
Jun 13, 2006 | 1.502 | 1.528 | 1.500 | 1.507 | 6,888,224 | +0.00(+0.08%) |
Jun 12, 2006 | 1.559 | 1.565 | 1.505 | 1.506 | 8,896,336 | -0.06(-3.64%) |
Jun 09, 2006 | 1.562 | 1.574 | 1.535 | 1.562 | 7,400,256 | +0.01(+0.48%) |
Jun 08, 2006 | 1.535 | 1.560 | 1.520 | 1.555 | 5,512,416 | +0.01(+0.81%) |
Jun 07, 2006 | 1.564 | 1.576 | 1.538 | 1.542 | 5,522,064 | -0.02(-1.28%) |
Jun 06, 2006 | 1.582 | 1.584 | 1.548 | 1.562 | 8,752,448 | -0.01(-0.71%) |
Jun 05, 2006 | 1.611 | 1.625 | 1.573 | 1.574 | 8,536,768 | -0.05(-3.12%) |
Jun 02, 2006 | 1.619 | 1.646 | 1.597 | 1.624 | 14,368,688 | +0.01(+0.77%) |
Jun 01, 2006 | 1.637 | 1.688 | 1.559 | 1.612 | 23,154,432 | -0.10(-6.01%) |
May 31, 2006 | 1.680 | 1.745 | 1.679 | 1.715 | 11,426,576 | +0.05(+2.73%) |
May 30, 2006 | 1.616 | 1.683 | 1.610 | 1.669 | 11,994,656 | +0.09(+5.78%) |
May 26, 2006 | 1.561 | 1.591 | 1.561 | 1.578 | 3,086,144 | +0.01(+0.92%) |
May 25, 2006 | 1.578 | 1.578 | 1.552 | 1.564 | 3,407,168 | +0.00(+0.12%) |
May 24, 2006 | 1.566 | 1.569 | 1.534 | 1.562 | 6,503,232 | -0.00(-0.24%) |
May 23, 2006 | 1.583 | 1.606 | 1.564 | 1.566 | 4,892,784 | -0.00(-0.32%) |
May 22, 2006 | 1.562 | 1.576 | 1.547 | 1.571 | 5,474,768 | +0.00(+0.24%) |
May 19, 2006 | 1.578 | 1.589 | 1.561 | 1.567 | 3,991,728 | -0.00(-0.16%) |
May 18, 2006 | 1.581 | 1.594 | 1.566 | 1.569 | 4,719,632 | -0.00(-0.32%) |
May 17, 2006 | 1.579 | 1.597 | 1.553 | 1.574 | 4,818,352 | -0.02(-1.02%) |
May 16, 2006 | 1.598 | 1.626 | 1.587 | 1.591 | 4,793,936 | -0.01(-0.70%) |
May 15, 2006 | 1.592 | 1.621 | 1.592 | 1.602 | 4,488,352 | +0.01(+0.51%) |
May 12, 2006 | 1.613 | 1.622 | 1.593 | 1.594 | 3,826,448 | -0.02(-1.51%) |
May 11, 2006 | 1.675 | 1.685 | 1.617 | 1.618 | 6,127,888 | -0.06(-3.54%) |
May 10, 2006 | 1.696 | 1.703 | 1.672 | 1.677 | 2,082,496 | -0.02(-1.14%) |
May 09, 2006 | 1.691 | 1.714 | 1.688 | 1.697 | 9,580,352 | -0.00(-0.22%) |
May 08, 2006 | 1.659 | 1.701 | 1.656 | 1.701 | 5,903,680 | +0.04(+2.14%) |
May 05, 2006 | 1.681 | 1.681 | 1.657 | 1.665 | 2,429,952 | +0.00(+0.04%) |
May 04, 2006 | 1.654 | 1.679 | 1.651 | 1.664 | 3,187,296 | +0.01(+0.45%) |
May 03, 2006 | 1.667 | 1.673 | 1.642 | 1.657 | 2,112,368 | -0.01(-0.49%) |
May 02, 2006 | 1.637 | 1.670 | 1.637 | 1.665 | 5,747,456 | +0.03(+1.56%) |