Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 4.658 | 4.658 | 4.387 | 4.484 | 18,694,490 | -0.05(-1.05%) |
Mar 30, 2006 | 4.508 | 4.568 | 4.422 | 4.532 | 14,733,947 | +0.16(+3.59%) |
Mar 29, 2006 | 4.307 | 4.477 | 4.208 | 4.375 | 14,259,623 | +0.15(+3.46%) |
Mar 28, 2006 | 4.294 | 4.345 | 4.165 | 4.229 | 9,328,866 | +3.17(+298.92%) |
Mar 27, 2006 | 1.034 | 1.074 | 1.028 | 1.060 | 24,470,274 | +0.03(+3.12%) |
Mar 24, 2006 | 1.049 | 1.053 | 1.020 | 1.028 | 16,025,801 | -0.02(-1.93%) |
Mar 23, 2006 | 1.050 | 1.063 | 1.041 | 1.048 | 7,291,400 | -0.01(-0.55%) |
Mar 22, 2006 | 1.045 | 1.064 | 1.035 | 1.054 | 13,028,644 | -0.00(-0.24%) |
Mar 21, 2006 | 1.092 | 1.102 | 1.043 | 1.056 | 24,543,146 | -0.04(-3.83%) |
Mar 20, 2006 | 1.049 | 1.116 | 1.046 | 1.098 | 37,048,520 | +0.07(+6.87%) |
Mar 17, 2006 | 1.031 | 1.039 | 1.013 | 1.028 | 14,759,579 | -0.01(-0.97%) |
Mar 16, 2006 | 1.066 | 1.078 | 1.031 | 1.038 | 15,974,776 | -0.03(-2.66%) |
Mar 15, 2006 | 1.003 | 1.068 | 1.001 | 1.066 | 36,703,540 | +0.07(+6.80%) |
Mar 14, 2006 | 0.9788 | 0.9992 | 0.9788 | 0.9984 | 14,030,527 | +0.01(+1.51%) |
Mar 13, 2006 | 0.9753 | 1.002 | 0.9743 | 0.9836 | 16,529,763 | +0.00(+0.37%) |
Mar 10, 2006 | 0.9746 | 0.9934 | 0.9623 | 0.9799 | 10,922,587 | +0.00(+0.47%) |
Mar 09, 2006 | 0.9658 | 0.9846 | 0.9611 | 0.9754 | 9,727,025 | -0.00(-0.42%) |
Mar 08, 2006 | 0.9411 | 0.9854 | 0.9411 | 0.9795 | 17,521,250 | +0.02(+1.76%) |
Mar 07, 2006 | 0.9611 | 0.9758 | 0.9411 | 0.9626 | 16,233,948 | -0.01(-0.58%) |
Mar 06, 2006 | 0.9822 | 0.9958 | 0.9679 | 0.9682 | 11,623,314 | -0.02(-1.85%) |
Mar 03, 2006 | 1.001 | 1.002 | 0.9824 | 0.9864 | 12,230,114 | -0.02(-1.88%) |
Mar 02, 2006 | 1.006 | 1.024 | 1.005 | 1.005 | 10,285,405 | -0.01(-0.67%) |
Mar 01, 2006 | 0.9851 | 1.029 | 0.9851 | 1.012 | 16,222,040 | +0.01(+1.21%) |
Feb 28, 2006 | 1.013 | 1.010 | 0.9794 | 0.9999 | 24,016,484 | -0.01(-1.26%) |
Feb 27, 2006 | 0.9833 | 1.041 | 0.9801 | 1.013 | 34,262,268 | +0.03(+2.99%) |
Feb 24, 2006 | 0.9714 | 0.9982 | 0.9565 | 0.9833 | 125,307,248 | +0.12(+14.04%) |
Feb 23, 2006 | 0.8356 | 0.8717 | 0.8231 | 0.8623 | 66,227,296 | +0.03(+3.59%) |
Feb 22, 2006 | 0.8679 | 0.8814 | 0.8313 | 0.8324 | 28,491,096 | -0.02(-2.71%) |
Feb 21, 2006 | 0.8349 | 0.8702 | 0.8185 | 0.8555 | 21,341,868 | +0.03(+3.90%) |
Feb 17, 2006 | 0.8120 | 0.8354 | 0.8054 | 0.8235 | 9,080,321 | -2.41(-74.56%) |
Feb 16, 2006 | 3.230 | 3.253 | 3.221 | 3.237 | 29,953,622 | -0.00(-0.10%) |
Feb 15, 2006 | 3.244 | 3.276 | 3.213 | 3.240 | 31,424,598 | +0.02(+0.54%) |
Feb 14, 2006 | 3.278 | 3.278 | 3.218 | 3.223 | 28,587,716 | -0.04(-1.23%) |
Feb 13, 2006 | 3.292 | 3.292 | 3.209 | 3.263 | 34,357,792 | -0.03(-1.00%) |
Feb 10, 2006 | 3.278 | 3.312 | 3.249 | 3.296 | 44,987,344 | +0.01(+0.19%) |
Feb 09, 2006 | 3.284 | 3.303 | 3.254 | 3.290 | 37,492,372 | +0.02(+0.67%) |
Feb 08, 2006 | 3.293 | 3.298 | 3.226 | 3.268 | 34,935,676 | -0.03(-0.83%) |
Feb 07, 2006 | 3.321 | 3.382 | 3.283 | 3.295 | 51,317,796 | -0.01(-0.15%) |
Feb 06, 2006 | 3.236 | 3.328 | 3.236 | 3.300 | 41,117,280 | +0.06(+1.98%) |
Feb 03, 2006 | 3.344 | 3.344 | 3.201 | 3.236 | 62,928,000 | -0.09(-2.83%) |
Feb 02, 2006 | 3.335 | 3.424 | 3.285 | 3.330 | 53,051,444 | -0.04(-1.07%) |
Feb 01, 2006 | 3.221 | 3.398 | 3.189 | 3.366 | 87,794,496 | +0.10(+3.21%) |
Jan 31, 2006 | 3.274 | 3.332 | 3.209 | 3.262 | 56,168,512 | -0.00(-0.06%) |
Jan 30, 2006 | 3.249 | 3.307 | 3.227 | 3.264 | 49,732,996 | +0.04(+1.20%) |
Jan 27, 2006 | 3.207 | 3.282 | 3.179 | 3.225 | 53,743,156 | +0.05(+1.42%) |
Jan 26, 2006 | 3.216 | 3.230 | 3.152 | 3.180 | 35,820,012 | +0.01(+0.16%) |
Jan 25, 2006 | 3.150 | 3.276 | 3.134 | 3.175 | 65,274,556 | +0.04(+1.34%) |
Jan 24, 2006 | 3.115 | 3.219 | 3.063 | 3.133 | 61,308,172 | +0.01(+0.29%) |
Jan 23, 2006 | 3.150 | 3.152 | 3.075 | 3.123 | 79,879,248 | -0.00(-0.06%) |
Jan 20, 2006 | 3.170 | 3.221 | 3.107 | 3.125 | 60,756,556 | -0.05(-1.43%) |
Jan 19, 2006 | 3.161 | 3.278 | 3.153 | 3.170 | 96,357,680 | +0.05(+1.48%) |
Jan 18, 2006 | 3.070 | 3.145 | 3.064 | 3.124 | 75,956,640 | -0.01(-0.44%) |
Jan 17, 2006 | 3.042 | 3.207 | 3.026 | 3.138 | 111,102,456 | +0.10(+3.28%) |
Jan 13, 2006 | 3.015 | 3.079 | 2.997 | 3.038 | 56,667,596 | +0.02(+0.73%) |
Jan 12, 2006 | 3.137 | 3.168 | 2.992 | 3.017 | 84,011,984 | -0.06(-2.11%) |
Jan 11, 2006 | 3.177 | 3.233 | 3.066 | 3.081 | 138,648,240 | -0.09(-2.75%) |
Jan 10, 2006 | 3.052 | 3.174 | 2.994 | 3.169 | 177,532,784 | +0.11(+3.51%) |
Jan 09, 2006 | 2.699 | 3.098 | 2.695 | 3.061 | 268,164,160 | +0.37(+13.81%) |
Jan 06, 2006 | 2.625 | 2.741 | 2.625 | 2.690 | 96,427,720 | +0.08(+3.05%) |
Jan 05, 2006 | 2.666 | 2.682 | 2.608 | 2.610 | 46,151,868 | -0.04(-1.65%) |
Jan 04, 2006 | 2.585 | 2.675 | 2.585 | 2.654 | 83,933,184 | +0.07(+2.69%) |