Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 1.326 | 1.330 | 1.318 | 1.318 | 8,158 | -0.01(-0.59%) |
Apr 27, 2006 | 1.341 | 1.341 | 1.283 | 1.326 | 40,233 | -0.02(-1.17%) |
Apr 26, 2006 | 1.337 | 1.341 | 1.326 | 1.341 | 13,793 | +0.00(+0.00%) |
Apr 25, 2006 | 1.337 | 1.400 | 1.337 | 1.341 | 16,353 | +0.00(+0.29%) |
Apr 24, 2006 | 1.341 | 1.365 | 1.322 | 1.337 | 22,697 | -0.02(-1.45%) |
Apr 21, 2006 | 1.369 | 1.369 | 1.318 | 1.357 | 15,604 | -0.00(-0.14%) |
Apr 20, 2006 | 1.359 | 1.359 | 1.359 | 1.359 | 6,374 | -0.00(-0.14%) |
Apr 19, 2006 | 1.373 | 1.408 | 1.318 | 1.361 | 16,172 | -0.01(-0.86%) |
Apr 18, 2006 | 1.373 | 1.373 | 1.373 | 1.373 | 2,814 | -0.02(-1.13%) |
Apr 17, 2006 | 1.337 | 1.388 | 1.314 | 1.388 | 16,827 | +0.02(+1.44%) |
Apr 13, 2006 | 1.369 | 1.369 | 1.369 | 1.369 | 3,314 | +0.02(+1.16%) |
Apr 12, 2006 | 1.408 | 1.416 | 1.349 | 1.353 | 19,637 | -0.06(-4.17%) |
Apr 11, 2006 | 1.396 | 1.416 | 1.349 | 1.412 | 28,793 | +0.04(+2.86%) |
Apr 10, 2006 | 1.357 | 1.471 | 1.353 | 1.373 | 50,062 | -0.03(-2.23%) |
Apr 07, 2006 | 1.510 | 1.510 | 1.381 | 1.404 | 26,853 | -0.07(-4.53%) |
Apr 06, 2006 | 1.424 | 1.471 | 1.424 | 1.471 | 6,718 | +0.05(+3.31%) |
Apr 05, 2006 | 1.432 | 1.490 | 1.424 | 1.424 | 12,302 | -0.09(-5.71%) |
Apr 04, 2006 | 1.412 | 1.510 | 1.412 | 1.510 | 12,480 | +0.10(+6.94%) |
Apr 03, 2006 | 1.537 | 1.545 | 1.361 | 1.412 | 22,031 | -0.06(-4.00%) |
Mar 31, 2006 | 1.428 | 1.493 | 1.400 | 1.471 | 18,765 | +0.10(+7.45%) |
Mar 30, 2006 | 1.373 | 1.373 | 1.353 | 1.369 | 19,632 | -0.00(-0.29%) |
Mar 29, 2006 | 1.353 | 1.373 | 1.337 | 1.373 | 26,006 | -0.02(-1.10%) |
Mar 28, 2006 | 1.408 | 1.412 | 1.349 | 1.388 | 12,490 | +0.05(+3.48%) |
Mar 27, 2006 | 1.396 | 1.400 | 1.337 | 1.341 | 17,337 | -0.07(-5.26%) |
Mar 24, 2006 | 1.412 | 1.432 | 1.388 | 1.416 | 17,720 | +0.02(+1.29%) |
Mar 23, 2006 | 1.420 | 1.420 | 1.392 | 1.398 | 7,903 | +0.01(+0.39%) |
Mar 22, 2006 | 1.416 | 1.416 | 1.373 | 1.392 | 42,069 | -0.03(-2.35%) |
Mar 21, 2006 | 1.412 | 1.426 | 1.381 | 1.426 | 27,791 | -0.02(-1.47%) |
Mar 20, 2006 | 1.447 | 1.447 | 1.447 | 1.447 | 1,784 | +0.04(+2.50%) |
Mar 17, 2006 | 1.424 | 1.451 | 1.396 | 1.412 | 15,807 | -0.04(-2.44%) |
Mar 16, 2006 | 1.447 | 1.447 | 1.447 | 1.447 | 13,324 | +0.01(+0.71%) |
Mar 15, 2006 | 1.467 | 1.467 | 1.412 | 1.437 | 21,927 | +0.06(+4.39%) |
Mar 14, 2006 | 1.392 | 1.435 | 1.373 | 1.377 | 36,006 | -0.09(-5.90%) |
Mar 13, 2006 | 1.451 | 1.463 | 1.420 | 1.463 | 5,354 | +0.02(+1.52%) |
Mar 10, 2006 | 1.416 | 1.441 | 1.416 | 1.441 | 2,549 | +0.04(+2.91%) |
Mar 09, 2006 | 1.392 | 1.443 | 1.392 | 1.400 | 34,820 | +0.02(+1.71%) |
Mar 08, 2006 | 1.396 | 1.424 | 1.373 | 1.377 | 81,915 | -0.02(-1.68%) |
Mar 07, 2006 | 1.400 | 1.416 | 1.400 | 1.400 | 24,346 | -0.05(-3.51%) |
Mar 06, 2006 | 1.463 | 1.463 | 1.384 | 1.451 | 47,349 | -0.03(-1.86%) |
Mar 03, 2006 | 1.537 | 1.557 | 1.479 | 1.479 | 15,043 | -0.03(-2.13%) |
Mar 02, 2006 | 1.561 | 1.569 | 1.502 | 1.511 | 33,630 | -0.02(-1.23%) |
Mar 01, 2006 | 1.490 | 1.545 | 1.490 | 1.530 | 32,204 | +0.05(+3.17%) |
Feb 28, 2006 | 1.569 | 1.569 | 1.459 | 1.483 | 42,309 | -0.09(-5.50%) |
Feb 27, 2006 | 1.602 | 1.632 | 1.569 | 1.569 | 36,128 | -0.05(-2.91%) |
Feb 24, 2006 | 1.686 | 1.686 | 1.604 | 1.616 | 29,448 | -0.03(-1.90%) |
Feb 23, 2006 | 1.741 | 1.741 | 1.581 | 1.647 | 45,539 | -0.02(-1.18%) |
Feb 22, 2006 | 1.663 | 1.777 | 1.663 | 1.667 | 70,985 | +0.00(+0.24%) |
Feb 21, 2006 | 1.726 | 1.748 | 1.659 | 1.663 | 51,544 | -0.06(-3.64%) |
Feb 17, 2006 | 1.726 | 1.802 | 1.726 | 1.726 | 38,701 | -0.04(-2.22%) |
Feb 16, 2006 | 1.694 | 1.890 | 1.694 | 1.765 | 130,543 | +0.07(+4.17%) |
Feb 15, 2006 | 1.742 | 1.820 | 1.686 | 1.694 | 80,289 | -0.11(-6.29%) |
Feb 14, 2006 | 1.732 | 1.867 | 1.694 | 1.808 | 79,761 | -0.02(-1.29%) |
Feb 13, 2006 | 1.824 | 1.836 | 1.706 | 1.832 | 61,161 | +0.03(+1.74%) |
Feb 10, 2006 | 1.863 | 1.863 | 1.710 | 1.800 | 92,440 | -0.05(-2.75%) |
Feb 09, 2006 | 1.792 | 2.000 | 1.686 | 1.851 | 242,167 | +0.05(+2.61%) |
Feb 08, 2006 | 1.883 | 1.962 | 1.655 | 1.804 | 102,022 | -0.02(-0.86%) |
Feb 07, 2006 | 1.761 | 2.036 | 1.686 | 1.820 | 263,906 | +0.13(+7.91%) |
Feb 06, 2006 | 1.945 | 1.961 | 1.647 | 1.686 | 262,649 | -0.27(-14.00%) |
Feb 03, 2006 | 2.196 | 2.628 | 1.938 | 1.961 | 1,041,582 | -0.19(-8.74%) |
Feb 02, 2006 | 1.569 | 2.667 | 1.569 | 2.149 | 1,631,138 | +0.59(+37.66%) |