Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 1.862 | 1.864 | 1.770 | 1.803 | 1,516,939,136 | -0.04(-2.37%) |
May 30, 2006 | 1.909 | 1.909 | 1.846 | 1.846 | 667,170,432 | -0.07(-3.66%) |
May 26, 2006 | 1.940 | 1.947 | 1.904 | 1.917 | 512,755,040 | -0.02(-1.21%) |
May 25, 2006 | 1.938 | 1.944 | 1.909 | 1.940 | 549,073,984 | +0.03(+1.56%) |
May 24, 2006 | 1.900 | 1.920 | 1.857 | 1.910 | 1,084,866,688 | +0.01(+0.30%) |
May 23, 2006 | 1.956 | 1.966 | 1.900 | 1.905 | 822,686,848 | -0.01(-0.36%) |
May 22, 2006 | 1.926 | 1.930 | 1.893 | 1.911 | 851,429,568 | -0.03(-1.75%) |
May 19, 2006 | 1.905 | 1.957 | 1.895 | 1.946 | 1,167,760,128 | +0.04(+2.10%) |
May 18, 2006 | 1.981 | 1.998 | 1.904 | 1.905 | 779,839,296 | -0.06(-3.19%) |
May 17, 2006 | 1.951 | 1.981 | 1.932 | 1.968 | 893,194,112 | +0.01(+0.43%) |
May 16, 2006 | 2.054 | 2.058 | 1.953 | 1.960 | 1,109,593,216 | -0.08(-4.15%) |
May 15, 2006 | 2.032 | 2.062 | 2.024 | 2.045 | 627,336,896 | +0.00(+0.13%) |
May 12, 2006 | 2.046 | 2.072 | 2.016 | 2.042 | 760,166,336 | -0.01(-0.66%) |
May 11, 2006 | 2.135 | 2.136 | 2.037 | 2.055 | 962,449,088 | -0.07(-3.47%) |
May 10, 2006 | 2.150 | 2.151 | 2.099 | 2.129 | 553,440,896 | -0.01(-0.61%) |
May 09, 2006 | 2.166 | 2.188 | 2.130 | 2.142 | 629,604,544 | -0.03(-1.20%) |
May 08, 2006 | 2.201 | 2.226 | 2.163 | 2.168 | 704,427,712 | +0.00(+0.00%) |
May 05, 2006 | 2.167 | 2.179 | 2.146 | 2.168 | 667,812,480 | +0.02(+1.07%) |
May 04, 2006 | 2.148 | 2.198 | 2.125 | 2.145 | 1,018,940,416 | -0.00(-0.01%) |
May 03, 2006 | 2.166 | 2.170 | 2.117 | 2.146 | 813,659,776 | -0.01(-0.67%) |
May 02, 2006 | 2.116 | 2.171 | 2.114 | 2.160 | 914,115,840 | +0.06(+2.90%) |
May 01, 2006 | 2.134 | 2.158 | 2.086 | 2.099 | 888,841,536 | -0.02(-1.12%) |
Apr 28, 2006 | 2.092 | 2.150 | 2.087 | 2.123 | 900,163,968 | +0.03(+1.48%) |
Apr 27, 2006 | 2.043 | 2.107 | 2.031 | 2.092 | 1,001,810,560 | +0.04(+1.78%) |
Apr 26, 2006 | 2.010 | 2.059 | 2.003 | 2.055 | 841,821,248 | +0.06(+2.99%) |
Apr 25, 2006 | 1.989 | 2.008 | 1.977 | 1.996 | 626,422,528 | +0.01(+0.56%) |
Apr 24, 2006 | 2.016 | 2.018 | 1.975 | 1.984 | 837,384,640 | -0.04(-1.85%) |
Apr 21, 2006 | 2.057 | 2.070 | 2.005 | 2.022 | 934,492,544 | -0.02(-0.87%) |
Apr 20, 2006 | 2.096 | 2.111 | 1.997 | 2.040 | 1,974,174,592 | +0.06(+3.02%) |
Apr 19, 2006 | 2.015 | 2.021 | 1.975 | 1.980 | 1,288,107,648 | -0.02(-0.86%) |
Apr 18, 2006 | 1.962 | 2.005 | 1.954 | 1.997 | 941,338,816 | +0.04(+2.17%) |
Apr 17, 2006 | 2.006 | 2.016 | 1.941 | 1.955 | 855,250,432 | -0.05(-2.49%) |
Apr 13, 2006 | 2.001 | 2.034 | 1.985 | 2.005 | 870,115,904 | -0.01(-0.36%) |
Apr 12, 2006 | 2.051 | 2.056 | 2.000 | 2.012 | 876,423,488 | -0.04(-1.88%) |
Apr 11, 2006 | 2.081 | 2.090 | 2.023 | 2.051 | 1,112,378,496 | -0.02(-0.99%) |
Apr 10, 2006 | 2.120 | 2.139 | 2.064 | 2.071 | 1,070,306,688 | -0.03(-1.60%) |
Apr 07, 2006 | 2.139 | 2.148 | 2.065 | 2.105 | 1,829,962,368 | -0.04(-2.04%) |
Apr 06, 2006 | 2.060 | 2.173 | 2.057 | 2.149 | 3,154,501,376 | +0.12(+6.00%) |
Apr 05, 2006 | 1.952 | 2.027 | 1.935 | 2.027 | 2,645,922,816 | +0.18(+9.87%) |
Apr 04, 2006 | 1.866 | 1.877 | 1.841 | 1.845 | 1,103,579,136 | -0.08(-3.91%) |
Apr 03, 2006 | 1.920 | 1.934 | 1.888 | 1.920 | 960,136,000 | +0.03(+1.50%) |
Mar 31, 2006 | 1.908 | 1.918 | 1.877 | 1.892 | 965,326,400 | -0.00(-0.05%) |
Mar 30, 2006 | 1.895 | 1.909 | 1.856 | 1.893 | 1,646,961,280 | +0.01(+0.67%) |
Mar 29, 2006 | 1.783 | 1.886 | 1.739 | 1.880 | 2,779,546,624 | +0.11(+6.17%) |
Mar 28, 2006 | 1.798 | 1.814 | 1.757 | 1.771 | 1,622,728,448 | -0.02(-1.34%) |
Mar 27, 2006 | 1.820 | 1.851 | 1.791 | 1.795 | 1,312,871,552 | -0.01(-0.75%) |
Mar 24, 2006 | 1.817 | 1.838 | 1.780 | 1.808 | 1,269,598,208 | -0.01(-0.33%) |
Mar 23, 2006 | 1.864 | 1.867 | 1.798 | 1.814 | 1,692,832,512 | -0.05(-2.45%) |
Mar 22, 2006 | 1.875 | 1.908 | 1.848 | 1.860 | 1,594,432,000 | -0.00(-0.23%) |
Mar 21, 2006 | 1.939 | 1.940 | 1.851 | 1.864 | 1,592,674,432 | -0.07(-3.41%) |
Mar 20, 2006 | 1.966 | 1.974 | 1.926 | 1.930 | 716,984,384 | -0.02(-1.04%) |
Mar 17, 2006 | 1.953 | 1.977 | 1.934 | 1.950 | 962,835,840 | +0.01(+0.54%) |
Mar 16, 2006 | 2.016 | 2.018 | 1.939 | 1.940 | 887,811,840 | -0.06(-2.90%) |
Mar 15, 2006 | 2.042 | 2.052 | 1.976 | 1.997 | 1,056,591,552 | -0.03(-1.62%) |
Mar 14, 2006 | 1.984 | 2.030 | 1.975 | 2.030 | 760,458,752 | +0.05(+2.50%) |
Mar 13, 2006 | 1.962 | 1.999 | 1.954 | 1.981 | 1,020,008,768 | +0.08(+3.94%) |
Mar 10, 2006 | 1.931 | 1.945 | 1.883 | 1.906 | 1,235,304,960 | -0.02(-1.16%) |
Mar 09, 2006 | 1.990 | 2.005 | 1.924 | 1.928 | 946,703,872 | -0.05(-2.63%) |
Mar 08, 2006 | 1.999 | 2.027 | 1.971 | 1.980 | 773,646,656 | -0.02(-0.98%) |
Mar 07, 2006 | 1.983 | 2.018 | 1.963 | 2.000 | 1,033,652,352 | +0.03(+1.61%) |
Mar 06, 2006 | 2.041 | 2.042 | 1.959 | 1.968 | 1,004,178,496 | -0.07(-3.63%) |
Mar 03, 2006 | 2.093 | 2.108 | 2.037 | 2.042 | 873,553,280 | -0.06(-2.72%) |
Mar 02, 2006 | 2.081 | 2.111 | 2.071 | 2.099 | 740,590,720 | +0.02(+0.74%) |