Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 1.860 | 1.861 | 1.768 | 1.800 | 1,518,996,608 | -0.04(-2.37%) |
May 30, 2006 | 1.906 | 1.907 | 1.844 | 1.844 | 668,075,392 | -0.07(-3.66%) |
May 26, 2006 | 1.937 | 1.944 | 1.902 | 1.914 | 513,450,528 | -0.02(-1.21%) |
May 25, 2006 | 1.935 | 1.941 | 1.906 | 1.938 | 549,818,688 | +0.03(+1.56%) |
May 24, 2006 | 1.897 | 1.917 | 1.854 | 1.908 | 1,086,338,176 | +0.01(+0.30%) |
May 23, 2006 | 1.953 | 1.963 | 1.897 | 1.902 | 823,802,688 | -0.01(-0.36%) |
May 22, 2006 | 1.924 | 1.927 | 1.891 | 1.909 | 852,584,448 | -0.03(-1.75%) |
May 19, 2006 | 1.903 | 1.954 | 1.892 | 1.943 | 1,169,344,000 | +0.04(+2.11%) |
May 18, 2006 | 1.978 | 1.996 | 1.901 | 1.903 | 780,897,024 | -0.06(-3.19%) |
May 17, 2006 | 1.949 | 1.979 | 1.930 | 1.966 | 894,405,568 | +0.01(+0.43%) |
May 16, 2006 | 2.051 | 2.056 | 1.950 | 1.957 | 1,111,098,240 | -0.08(-4.15%) |
May 15, 2006 | 2.029 | 2.060 | 2.022 | 2.042 | 628,187,776 | +0.00(+0.13%) |
May 12, 2006 | 2.044 | 2.069 | 2.014 | 2.039 | 761,197,440 | -0.01(-0.66%) |
May 11, 2006 | 2.132 | 2.134 | 2.035 | 2.053 | 963,754,496 | -0.07(-3.47%) |
May 10, 2006 | 2.147 | 2.148 | 2.097 | 2.126 | 554,191,552 | -0.01(-0.61%) |
May 09, 2006 | 2.163 | 2.185 | 2.127 | 2.139 | 630,458,560 | -0.03(-1.20%) |
May 08, 2006 | 2.198 | 2.223 | 2.160 | 2.165 | 705,383,168 | +0.00(+0.00%) |
May 05, 2006 | 2.164 | 2.176 | 2.143 | 2.165 | 668,718,272 | +0.02(+1.07%) |
May 04, 2006 | 2.145 | 2.195 | 2.122 | 2.142 | 1,020,322,432 | -0.00(-0.01%) |
May 03, 2006 | 2.163 | 2.167 | 2.114 | 2.143 | 814,763,392 | -0.01(-0.67%) |
May 02, 2006 | 2.113 | 2.168 | 2.112 | 2.157 | 915,355,712 | +0.06(+2.90%) |
May 01, 2006 | 2.131 | 2.155 | 2.083 | 2.096 | 890,047,168 | -0.02(-1.12%) |
Apr 28, 2006 | 2.089 | 2.147 | 2.084 | 2.120 | 901,384,960 | +0.03(+1.48%) |
Apr 27, 2006 | 2.040 | 2.104 | 2.028 | 2.089 | 1,003,169,344 | +0.04(+1.78%) |
Apr 26, 2006 | 2.007 | 2.056 | 2.000 | 2.053 | 842,963,072 | +0.06(+2.99%) |
Apr 25, 2006 | 1.987 | 2.006 | 1.975 | 1.993 | 627,272,192 | +0.01(+0.56%) |
Apr 24, 2006 | 2.013 | 2.016 | 1.973 | 1.982 | 838,520,384 | -0.04(-1.85%) |
Apr 21, 2006 | 2.054 | 2.067 | 2.002 | 2.019 | 935,760,064 | -0.02(-0.87%) |
Apr 20, 2006 | 2.094 | 2.108 | 1.994 | 2.037 | 1,976,852,224 | +0.06(+3.02%) |
Apr 19, 2006 | 2.013 | 2.018 | 1.972 | 1.977 | 1,289,854,720 | -0.02(-0.86%) |
Apr 18, 2006 | 1.959 | 2.002 | 1.951 | 1.994 | 942,615,616 | +0.04(+2.17%) |
Apr 17, 2006 | 2.003 | 2.013 | 1.938 | 1.952 | 856,410,432 | -0.05(-2.49%) |
Apr 13, 2006 | 1.998 | 2.031 | 1.982 | 2.002 | 871,296,128 | -0.01(-0.36%) |
Apr 12, 2006 | 2.048 | 2.053 | 1.997 | 2.009 | 877,612,224 | -0.04(-1.88%) |
Apr 11, 2006 | 2.078 | 2.087 | 2.020 | 2.048 | 1,113,887,232 | -0.02(-0.99%) |
Apr 10, 2006 | 2.117 | 2.136 | 2.062 | 2.068 | 1,071,758,400 | -0.03(-1.60%) |
Apr 07, 2006 | 2.136 | 2.145 | 2.062 | 2.102 | 1,832,444,544 | -0.04(-2.04%) |
Apr 06, 2006 | 2.057 | 2.170 | 2.054 | 2.146 | 3,158,779,904 | +0.12(+6.00%) |
Apr 05, 2006 | 1.949 | 2.024 | 1.932 | 2.024 | 2,649,511,424 | +0.18(+9.87%) |
Apr 04, 2006 | 1.863 | 1.874 | 1.839 | 1.842 | 1,105,075,968 | -0.08(-3.91%) |
Apr 03, 2006 | 1.918 | 1.931 | 1.886 | 1.917 | 961,438,336 | +0.03(+1.50%) |
Mar 31, 2006 | 1.905 | 1.916 | 1.875 | 1.889 | 966,635,712 | -0.00(-0.05%) |
Mar 30, 2006 | 1.892 | 1.907 | 1.853 | 1.890 | 1,649,195,136 | +0.01(+0.67%) |
Mar 29, 2006 | 1.781 | 1.883 | 1.737 | 1.877 | 2,783,316,736 | +0.11(+6.17%) |
Mar 28, 2006 | 1.796 | 1.811 | 1.754 | 1.768 | 1,624,929,408 | -0.02(-1.34%) |
Mar 27, 2006 | 1.818 | 1.849 | 1.789 | 1.792 | 1,314,652,288 | -0.01(-0.75%) |
Mar 24, 2006 | 1.815 | 1.835 | 1.778 | 1.806 | 1,271,320,192 | -0.01(-0.33%) |
Mar 23, 2006 | 1.862 | 1.864 | 1.795 | 1.812 | 1,695,128,576 | -0.05(-2.45%) |
Mar 22, 2006 | 1.872 | 1.905 | 1.845 | 1.857 | 1,596,594,560 | -0.00(-0.23%) |
Mar 21, 2006 | 1.936 | 1.938 | 1.849 | 1.862 | 1,594,834,688 | -0.07(-3.41%) |
Mar 20, 2006 | 1.964 | 1.972 | 1.924 | 1.927 | 717,956,864 | -0.02(-1.04%) |
Mar 17, 2006 | 1.950 | 1.974 | 1.931 | 1.947 | 964,141,760 | +0.01(+0.54%) |
Mar 16, 2006 | 2.013 | 2.015 | 1.937 | 1.937 | 889,016,000 | -0.06(-2.90%) |
Mar 15, 2006 | 2.039 | 2.049 | 1.973 | 1.995 | 1,058,024,640 | -0.03(-1.62%) |
Mar 14, 2006 | 1.981 | 2.028 | 1.973 | 2.028 | 761,490,176 | +0.05(+2.50%) |
Mar 13, 2006 | 1.959 | 1.996 | 1.951 | 1.978 | 1,021,392,256 | +0.07(+3.94%) |
Mar 10, 2006 | 1.928 | 1.942 | 1.881 | 1.903 | 1,236,980,480 | -0.02(-1.16%) |
Mar 09, 2006 | 1.987 | 2.002 | 1.922 | 1.925 | 947,987,904 | -0.05(-2.63%) |
Mar 08, 2006 | 1.997 | 2.024 | 1.968 | 1.978 | 774,696,000 | -0.02(-0.98%) |
Mar 07, 2006 | 1.981 | 2.015 | 1.960 | 1.997 | 1,035,054,336 | +0.03(+1.61%) |
Mar 06, 2006 | 2.039 | 2.040 | 1.956 | 1.966 | 1,005,540,544 | -0.07(-3.63%) |
Mar 03, 2006 | 2.090 | 2.106 | 2.034 | 2.040 | 874,738,112 | -0.06(-2.71%) |
Mar 02, 2006 | 2.078 | 2.108 | 2.068 | 2.097 | 741,595,200 | +0.02(+0.74%) |