Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 1.844 | 1.847 | 1.824 | 1.838 | 4,928,559 | +0.00(+0.18%) |
Aug 30, 2006 | 1.814 | 1.837 | 1.783 | 1.835 | 16,553,686 | +0.02(+1.14%) |
Aug 29, 2006 | 1.794 | 1.823 | 1.764 | 1.814 | 8,929,152 | +0.02(+1.27%) |
Aug 28, 2006 | 1.761 | 1.800 | 1.761 | 1.791 | 9,926,033 | +0.03(+1.70%) |
Aug 25, 2006 | 1.767 | 1.775 | 1.737 | 1.762 | 20,000,588 | -0.02(-0.88%) |
Aug 24, 2006 | 1.843 | 1.844 | 1.767 | 1.777 | 16,775,875 | -0.06(-3.23%) |
Aug 23, 2006 | 1.860 | 1.867 | 1.820 | 1.836 | 15,445,116 | +0.00(+0.07%) |
Aug 22, 2006 | 1.809 | 1.844 | 1.806 | 1.835 | 13,420,462 | +0.02(+1.25%) |
Aug 21, 2006 | 1.850 | 1.855 | 1.807 | 1.812 | 18,693,592 | -0.06(-3.06%) |
Aug 18, 2006 | 1.902 | 1.910 | 1.855 | 1.870 | 17,769,192 | -0.03(-1.73%) |
Aug 17, 2006 | 1.814 | 1.974 | 1.809 | 1.902 | 58,602,092 | -0.08(-3.81%) |
Aug 16, 2006 | 1.962 | 1.990 | 1.944 | 1.978 | 23,454,620 | +0.03(+1.49%) |
Aug 15, 2006 | 1.924 | 1.980 | 1.914 | 1.949 | 11,685,723 | +0.01(+0.43%) |
Aug 14, 2006 | 1.972 | 1.977 | 1.926 | 1.940 | 7,506,904 | -0.01(-0.73%) |
Aug 11, 2006 | 1.906 | 1.978 | 1.892 | 1.955 | 21,694,928 | +0.08(+4.24%) |
Aug 10, 2006 | 1.833 | 1.887 | 1.833 | 1.875 | 8,614,285 | +0.03(+1.76%) |
Aug 09, 2006 | 1.883 | 1.886 | 1.843 | 1.843 | 10,221,889 | -0.02(-1.26%) |
Aug 08, 2006 | 1.897 | 1.906 | 1.859 | 1.866 | 11,383,926 | -0.01(-0.78%) |
Aug 07, 2006 | 1.860 | 1.888 | 1.813 | 1.881 | 10,155,351 | +0.02(+0.90%) |
Aug 04, 2006 | 1.897 | 1.929 | 1.835 | 1.864 | 18,042,472 | -0.00(-0.25%) |
Aug 03, 2006 | 1.801 | 1.875 | 1.783 | 1.869 | 16,787,756 | +0.06(+3.50%) |
Aug 02, 2006 | 1.727 | 1.822 | 1.725 | 1.806 | 21,321,842 | +0.10(+6.03%) |
Aug 01, 2006 | 1.746 | 1.747 | 1.687 | 1.703 | 14,059,702 | -0.05(-2.74%) |
Jul 31, 2006 | 1.777 | 1.778 | 1.750 | 1.751 | 8,660,624 | -0.03(-1.44%) |
Jul 28, 2006 | 1.723 | 1.789 | 1.722 | 1.777 | 10,324,072 | +0.06(+3.35%) |
Jul 27, 2006 | 1.730 | 1.779 | 1.707 | 1.719 | 17,532,744 | -0.00(-0.02%) |
Jul 26, 2006 | 1.695 | 1.723 | 1.681 | 1.719 | 13,621,264 | +0.02(+1.47%) |
Jul 25, 2006 | 1.645 | 1.695 | 1.639 | 1.695 | 17,628,986 | +0.05(+3.04%) |
Jul 24, 2006 | 1.599 | 1.651 | 1.599 | 1.645 | 10,037,722 | +0.05(+3.20%) |
Jul 21, 2006 | 1.631 | 1.633 | 1.578 | 1.594 | 10,801,720 | -0.04(-2.57%) |
Jul 20, 2006 | 1.722 | 1.725 | 1.603 | 1.636 | 20,212,084 | -0.09(-5.01%) |
Jul 19, 2006 | 1.660 | 1.739 | 1.647 | 1.722 | 21,394,320 | +0.06(+3.75%) |
Jul 18, 2006 | 1.618 | 1.669 | 1.607 | 1.660 | 15,276,395 | +0.07(+4.70%) |
Jul 17, 2006 | 1.637 | 1.647 | 1.584 | 1.585 | 13,129,359 | -0.05(-3.26%) |
Jul 14, 2006 | 1.645 | 1.682 | 1.607 | 1.639 | 38,318,716 | -0.02(-1.02%) |
Jul 13, 2006 | 1.553 | 1.670 | 1.552 | 1.655 | 40,611,900 | +0.10(+6.58%) |
Jul 12, 2006 | 1.568 | 1.582 | 1.521 | 1.553 | 16,699,831 | -0.02(-1.10%) |
Jul 11, 2006 | 1.559 | 1.574 | 1.536 | 1.570 | 10,156,539 | +0.01(+0.84%) |
Jul 10, 2006 | 1.605 | 1.612 | 1.547 | 1.557 | 13,484,624 | -0.05(-2.81%) |
Jul 07, 2006 | 1.644 | 1.647 | 1.597 | 1.602 | 13,058,068 | -0.05(-2.88%) |
Jul 06, 2006 | 1.634 | 1.670 | 1.627 | 1.650 | 11,299,566 | +0.02(+0.95%) |
Jul 05, 2006 | 1.674 | 1.674 | 1.616 | 1.634 | 12,771,717 | -0.04(-2.34%) |
Jul 03, 2006 | 1.703 | 1.704 | 1.666 | 1.674 | 13,813,749 | -0.09(-5.31%) |
Jun 30, 2006 | 1.650 | 1.767 | 1.595 | 1.767 | 60,746,752 | +0.12(+7.25%) |
Jun 29, 2006 | 1.587 | 1.648 | 1.571 | 1.648 | 14,708,446 | +0.08(+5.44%) |
Jun 28, 2006 | 1.552 | 1.566 | 1.541 | 1.563 | 13,307,585 | +0.02(+0.98%) |
Jun 27, 2006 | 1.565 | 1.578 | 1.536 | 1.548 | 11,628,691 | -0.01(-0.94%) |
Jun 26, 2006 | 1.588 | 1.606 | 1.525 | 1.562 | 12,618,443 | -0.02(-1.43%) |
Jun 23, 2006 | 1.559 | 1.604 | 1.541 | 1.585 | 13,489,377 | +0.04(+2.34%) |
Jun 22, 2006 | 1.581 | 1.609 | 1.520 | 1.549 | 23,372,636 | -0.07(-4.19%) |
Jun 21, 2006 | 1.544 | 1.622 | 1.532 | 1.617 | 25,299,858 | +0.07(+4.74%) |
Jun 20, 2006 | 1.593 | 1.596 | 1.540 | 1.544 | 15,403,530 | -0.05(-3.27%) |
Jun 19, 2006 | 1.659 | 1.661 | 1.593 | 1.596 | 13,683,049 | -0.06(-3.83%) |
Jun 16, 2006 | 1.710 | 1.715 | 1.651 | 1.659 | 28,585,168 | -0.08(-4.41%) |
Jun 15, 2006 | 1.692 | 1.739 | 1.637 | 1.736 | 19,070,246 | +0.04(+2.15%) |
Jun 14, 2006 | 1.694 | 1.741 | 1.672 | 1.699 | 17,172,726 | +0.04(+2.20%) |
Jun 13, 2006 | 1.683 | 1.709 | 1.509 | 1.663 | 51,885,324 | -0.02(-1.47%) |
Jun 12, 2006 | 1.743 | 1.750 | 1.639 | 1.687 | 18,837,362 | -0.05(-3.14%) |
Jun 09, 2006 | 1.727 | 1.762 | 1.727 | 1.742 | 10,978,758 | +0.02(+1.10%) |
Jun 08, 2006 | 1.725 | 1.726 | 1.641 | 1.723 | 21,801,864 | -0.01(-0.73%) |
Jun 07, 2006 | 1.767 | 1.785 | 1.732 | 1.736 | 13,586,807 | -0.02(-1.03%) |
Jun 06, 2006 | 1.730 | 1.756 | 1.709 | 1.754 | 12,714,685 | +0.03(+1.73%) |
Jun 05, 2006 | 1.819 | 1.826 | 1.720 | 1.724 | 14,557,548 | -0.10(-5.66%) |
Jun 02, 2006 | 1.852 | 1.868 | 1.816 | 1.828 | 5,406,206 | -0.02(-1.14%) |