Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 1.986 | 1.999 | 1.970 | 1.984 | 10,940,736 | +0.01(+0.30%) |
Mar 30, 2006 | 1.978 | 2.010 | 1.971 | 1.978 | 11,200,947 | +0.00(+0.00%) |
Mar 29, 2006 | 1.950 | 2.011 | 1.950 | 1.978 | 8,667,753 | +0.03(+1.40%) |
Mar 28, 2006 | 1.992 | 2.007 | 1.947 | 1.950 | 12,032,671 | -0.02(-1.13%) |
Mar 27, 2006 | 1.961 | 2.017 | 1.954 | 1.973 | 13,233,918 | +0.00(+0.15%) |
Mar 24, 2006 | 1.902 | 1.984 | 1.892 | 1.970 | 12,765,777 | +0.07(+3.61%) |
Mar 23, 2006 | 1.892 | 1.940 | 1.892 | 1.901 | 14,701,317 | -0.01(-0.57%) |
Mar 22, 2006 | 1.852 | 1.920 | 1.851 | 1.912 | 14,226,046 | +0.02(+0.98%) |
Mar 21, 2006 | 1.862 | 1.935 | 1.860 | 1.894 | 51,886,512 | +0.15(+8.70%) |
Mar 20, 2006 | 1.723 | 1.756 | 1.705 | 1.742 | 8,127,132 | +0.01(+0.73%) |
Mar 17, 2006 | 1.704 | 1.742 | 1.689 | 1.730 | 11,907,913 | +0.04(+2.49%) |
Mar 16, 2006 | 1.679 | 1.722 | 1.677 | 1.687 | 5,154,313 | +0.01(+0.78%) |
Mar 15, 2006 | 1.702 | 1.746 | 1.670 | 1.674 | 14,027,621 | -0.03(-1.61%) |
Mar 14, 2006 | 1.646 | 1.723 | 1.642 | 1.702 | 15,901,376 | +0.06(+3.37%) |
Mar 13, 2006 | 1.633 | 1.675 | 1.633 | 1.646 | 9,926,033 | +0.01(+0.82%) |
Mar 10, 2006 | 1.601 | 1.644 | 1.568 | 1.633 | 8,728,350 | +0.02(+1.44%) |
Mar 09, 2006 | 1.637 | 1.653 | 1.604 | 1.610 | 6,151,193 | -0.02(-1.29%) |
Mar 08, 2006 | 1.675 | 1.675 | 1.615 | 1.631 | 9,857,119 | -0.05(-2.98%) |
Mar 07, 2006 | 1.716 | 1.716 | 1.666 | 1.681 | 7,914,449 | -0.04(-2.13%) |
Mar 06, 2006 | 1.693 | 1.751 | 1.693 | 1.717 | 5,684,240 | -0.01(-0.46%) |
Mar 03, 2006 | 1.683 | 1.737 | 1.683 | 1.725 | 7,372,640 | +0.03(+1.74%) |
Mar 02, 2006 | 1.708 | 1.730 | 1.689 | 1.696 | 8,583,393 | -0.03(-1.66%) |
Mar 01, 2006 | 1.685 | 1.729 | 1.685 | 1.724 | 8,014,255 | +0.04(+2.37%) |
Feb 28, 2006 | 1.693 | 1.695 | 1.664 | 1.685 | 8,070,100 | -0.01(-0.52%) |
Feb 27, 2006 | 1.683 | 1.708 | 1.680 | 1.693 | 6,491,012 | +0.01(+0.47%) |
Feb 24, 2006 | 1.673 | 1.696 | 1.652 | 1.685 | 4,516,262 | +0.00(+0.22%) |
Feb 23, 2006 | 1.721 | 1.723 | 1.682 | 1.682 | 7,850,287 | -0.05(-2.63%) |
Feb 22, 2006 | 1.705 | 1.765 | 1.692 | 1.727 | 6,858,159 | +0.02(+1.31%) |
Feb 21, 2006 | 1.725 | 1.733 | 1.692 | 1.705 | 7,409,473 | -0.03(-1.56%) |
Feb 17, 2006 | 1.761 | 1.761 | 1.725 | 1.732 | 8,513,290 | -0.02(-1.32%) |
Feb 16, 2006 | 1.744 | 1.764 | 1.690 | 1.755 | 11,598,986 | +0.05(+2.63%) |
Feb 15, 2006 | 1.706 | 1.750 | 1.695 | 1.710 | 11,098,764 | +0.00(+0.25%) |
Feb 14, 2006 | 1.702 | 1.706 | 1.666 | 1.706 | 7,970,293 | +0.01(+0.85%) |
Feb 13, 2006 | 1.703 | 1.728 | 1.679 | 1.691 | 5,729,391 | -0.01(-0.72%) |
Feb 10, 2006 | 1.699 | 1.711 | 1.677 | 1.703 | 9,921,280 | +0.00(+0.05%) |
Feb 09, 2006 | 1.757 | 1.782 | 1.700 | 1.703 | 10,953,806 | -0.05(-3.09%) |
Feb 08, 2006 | 1.763 | 1.763 | 1.687 | 1.757 | 9,851,178 | -0.01(-0.33%) |
Feb 07, 2006 | 1.814 | 1.821 | 1.759 | 1.763 | 12,030,295 | -0.05(-2.81%) |
Feb 06, 2006 | 1.791 | 1.816 | 1.776 | 1.814 | 12,370,114 | +0.02(+1.24%) |
Feb 03, 2006 | 1.778 | 1.833 | 1.761 | 1.791 | 19,416,004 | +0.02(+1.21%) |
Feb 02, 2006 | 1.772 | 1.772 | 1.727 | 1.770 | 21,933,752 | -0.01(-0.31%) |
Feb 01, 2006 | 1.696 | 1.780 | 1.696 | 1.775 | 33,466,200 | +0.08(+4.66%) |
Jan 31, 2006 | 1.666 | 1.701 | 1.654 | 1.696 | 15,133,814 | +0.03(+1.92%) |
Jan 30, 2006 | 1.645 | 1.676 | 1.639 | 1.664 | 10,221,889 | +0.02(+1.05%) |
Jan 27, 2006 | 1.630 | 1.730 | 1.627 | 1.647 | 21,216,094 | +0.02(+1.08%) |
Jan 26, 2006 | 1.618 | 1.636 | 1.612 | 1.629 | 9,261,842 | +0.02(+1.07%) |
Jan 25, 2006 | 1.605 | 1.620 | 1.595 | 1.612 | 8,395,661 | +0.01(+0.55%) |
Jan 24, 2006 | 1.599 | 1.621 | 1.594 | 1.603 | 7,314,419 | +0.00(+0.00%) |
Jan 23, 2006 | 1.599 | 1.614 | 1.580 | 1.603 | 8,984,996 | -0.00(-0.05%) |
Jan 20, 2006 | 1.631 | 1.637 | 1.598 | 1.604 | 10,248,029 | -0.02(-1.47%) |
Jan 19, 2006 | 1.599 | 1.634 | 1.597 | 1.628 | 11,877,020 | +0.03(+1.66%) |
Jan 18, 2006 | 1.588 | 1.622 | 1.586 | 1.602 | 14,609,828 | -0.01(-0.55%) |
Jan 17, 2006 | 1.599 | 1.615 | 1.589 | 1.610 | 8,097,428 | -0.00(-0.18%) |
Jan 13, 2006 | 1.613 | 1.648 | 1.611 | 1.613 | 12,107,526 | -0.01(-0.52%) |
Jan 12, 2006 | 1.639 | 1.647 | 1.607 | 1.622 | 14,336,547 | -0.03(-1.63%) |
Jan 11, 2006 | 1.628 | 1.656 | 1.611 | 1.649 | 24,096,234 | +0.02(+1.24%) |
Jan 10, 2006 | 1.599 | 1.636 | 1.584 | 1.629 | 18,088,810 | +0.02(+0.97%) |
Jan 09, 2006 | 1.578 | 1.629 | 1.562 | 1.613 | 28,467,540 | -0.01(-0.49%) |
Jan 06, 2006 | 1.578 | 1.631 | 1.525 | 1.621 | 37,529,768 | +0.05(+3.24%) |
Jan 05, 2006 | 1.574 | 1.618 | 1.546 | 1.570 | 95,161,120 | +0.16(+11.54%) |
Jan 04, 2006 | 1.360 | 1.410 | 1.360 | 1.408 | 26,977,564 | +0.05(+3.53%) |