Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 2.212 | 2.246 | 2.154 | 2.170 | 51,048,744 | -0.02(-0.93%) |
Jun 29, 2006 | 2.038 | 2.190 | 2.031 | 2.190 | 74,992,800 | +0.09(+4.52%) |
Jun 28, 2006 | 2.001 | 2.128 | 1.949 | 2.096 | 90,862,056 | +0.11(+5.54%) |
Jun 27, 2006 | 2.063 | 2.065 | 1.958 | 1.985 | 65,935,532 | -0.07(-3.18%) |
Jun 26, 2006 | 2.067 | 2.089 | 2.041 | 2.051 | 30,712,558 | -0.02(-0.94%) |
Jun 23, 2006 | 2.065 | 2.113 | 2.046 | 2.070 | 36,541,480 | +0.00(+0.05%) |
Jun 22, 2006 | 2.155 | 2.161 | 2.055 | 2.069 | 61,441,840 | -0.06(-2.92%) |
Jun 21, 2006 | 2.099 | 2.165 | 2.099 | 2.131 | 48,096,472 | +0.02(+1.11%) |
Jun 20, 2006 | 2.082 | 2.156 | 2.074 | 2.108 | 58,412,588 | -0.03(-1.57%) |
Jun 19, 2006 | 2.232 | 2.243 | 2.136 | 2.141 | 42,303,268 | -0.07(-3.00%) |
Jun 16, 2006 | 2.250 | 2.257 | 2.186 | 2.208 | 54,893,984 | -0.06(-2.56%) |
Jun 15, 2006 | 2.160 | 2.273 | 2.142 | 2.266 | 91,281,928 | +0.18(+8.76%) |
Jun 14, 2006 | 2.036 | 2.089 | 2.015 | 2.083 | 52,381,076 | +0.06(+2.92%) |
Jun 13, 2006 | 2.055 | 2.097 | 2.005 | 2.024 | 58,061,896 | -0.03(-1.54%) |
Jun 12, 2006 | 2.138 | 2.167 | 2.044 | 2.056 | 50,499,288 | -0.12(-5.53%) |
Jun 09, 2006 | 2.212 | 2.249 | 2.158 | 2.176 | 47,293,504 | -0.01(-0.33%) |
Jun 08, 2006 | 2.198 | 2.227 | 2.096 | 2.183 | 79,642,952 | -0.04(-1.83%) |
Jun 07, 2006 | 2.289 | 2.293 | 2.207 | 2.224 | 61,634,872 | -0.04(-1.80%) |
Jun 06, 2006 | 2.356 | 2.359 | 2.202 | 2.265 | 89,843,032 | -0.06(-2.67%) |
Jun 05, 2006 | 2.416 | 2.460 | 2.320 | 2.327 | 63,353,692 | -0.10(-4.20%) |
Jun 02, 2006 | 2.469 | 2.516 | 2.404 | 2.429 | 73,444,104 | -0.04(-1.45%) |
Jun 01, 2006 | 2.369 | 2.465 | 2.332 | 2.465 | 58,564,344 | +0.12(+5.22%) |
May 31, 2006 | 2.373 | 2.395 | 2.328 | 2.342 | 65,236,456 | +0.00(+0.04%) |
May 30, 2006 | 2.447 | 2.448 | 2.340 | 2.341 | 48,920,056 | -0.10(-4.17%) |
May 26, 2006 | 2.447 | 2.463 | 2.418 | 2.443 | 32,120,272 | +0.01(+0.21%) |
May 25, 2006 | 2.497 | 2.534 | 2.425 | 2.438 | 46,185,296 | -0.01(-0.54%) |
May 24, 2006 | 2.420 | 2.524 | 2.386 | 2.451 | 63,189,352 | +0.03(+1.31%) |
May 23, 2006 | 2.497 | 2.555 | 2.409 | 2.420 | 58,038,892 | -0.03(-1.08%) |
May 22, 2006 | 2.467 | 2.472 | 2.379 | 2.446 | 80,116,112 | -0.03(-1.36%) |
May 19, 2006 | 2.451 | 2.538 | 2.427 | 2.480 | 101,689,720 | +0.05(+2.10%) |
May 18, 2006 | 2.564 | 2.589 | 2.426 | 2.429 | 74,862,920 | -0.12(-4.53%) |
May 17, 2006 | 2.642 | 2.657 | 2.497 | 2.544 | 91,700,336 | -0.11(-4.04%) |
May 16, 2006 | 2.738 | 2.739 | 2.634 | 2.651 | 54,243,012 | -0.07(-2.62%) |
May 15, 2006 | 2.678 | 2.746 | 2.655 | 2.722 | 60,340,608 | +0.04(+1.44%) |
May 12, 2006 | 2.832 | 2.847 | 2.624 | 2.684 | 170,957,152 | -0.22(-7.52%) |
May 11, 2006 | 3.039 | 3.068 | 2.878 | 2.902 | 131,422,656 | -0.11(-3.56%) |
May 10, 2006 | 3.040 | 3.076 | 2.978 | 3.009 | 82,424,296 | -0.07(-2.22%) |
May 09, 2006 | 3.170 | 3.186 | 3.073 | 3.077 | 61,234,764 | -0.10(-3.05%) |
May 08, 2006 | 3.180 | 3.249 | 3.144 | 3.174 | 54,923,812 | -0.01(-0.45%) |
May 05, 2006 | 3.162 | 3.199 | 3.118 | 3.188 | 37,055,224 | +0.04(+1.36%) |
May 04, 2006 | 3.104 | 3.180 | 3.087 | 3.145 | 55,720,500 | -0.02(-0.65%) |
May 03, 2006 | 3.110 | 3.200 | 3.107 | 3.166 | 41,226,508 | +0.02(+0.65%) |
May 02, 2006 | 3.173 | 3.211 | 3.091 | 3.145 | 58,841,144 | -0.00(-0.13%) |
May 01, 2006 | 2.999 | 3.208 | 2.999 | 3.149 | 98,391,336 | +0.17(+5.75%) |
Apr 28, 2006 | 2.975 | 3.016 | 2.950 | 2.978 | 31,040,254 | +0.01(+0.17%) |
Apr 27, 2006 | 2.915 | 3.001 | 2.852 | 2.973 | 50,472,560 | +0.05(+1.60%) |
Apr 26, 2006 | 2.958 | 3.003 | 2.895 | 2.926 | 36,031,896 | -0.02(-0.62%) |
Apr 25, 2006 | 2.915 | 2.954 | 2.864 | 2.945 | 78,360,544 | -0.00(-0.14%) |
Apr 24, 2006 | 2.879 | 2.977 | 2.828 | 2.949 | 73,787,768 | +0.09(+3.06%) |
Apr 21, 2006 | 2.977 | 2.989 | 2.826 | 2.861 | 83,942,848 | -0.11(-3.61%) |
Apr 20, 2006 | 2.946 | 3.021 | 2.897 | 2.968 | 64,473,996 | -0.00(-0.14%) |
Apr 19, 2006 | 2.935 | 3.005 | 2.895 | 2.972 | 56,412,324 | +0.02(+0.62%) |
Apr 18, 2006 | 3.025 | 2.972 | 2.873 | 2.954 | 127,054,920 | -0.07(-2.36%) |
Apr 17, 2006 | 3.012 | 3.101 | 3.001 | 3.025 | 48,388,508 | +0.01(+0.27%) |
Apr 13, 2006 | 3.037 | 3.072 | 3.005 | 3.017 | 80,491,472 | -0.09(-2.79%) |
Apr 12, 2006 | 2.983 | 3.120 | 2.986 | 3.104 | 65,400,472 | +0.12(+4.03%) |
Apr 11, 2006 | 3.068 | 3.068 | 2.965 | 2.983 | 76,536,736 | -0.07(-2.43%) |
Apr 10, 2006 | 3.105 | 3.123 | 3.034 | 3.058 | 70,411,512 | -0.05(-1.74%) |
Apr 07, 2006 | 3.107 | 3.134 | 3.051 | 3.112 | 74,424,176 | -1.57(-33.51%) |
Apr 06, 2006 | 4.658 | 4.715 | 4.594 | 4.680 | 258,138,544 | +0.01(+0.20%) |
Apr 05, 2006 | 4.625 | 4.694 | 4.526 | 4.671 | 363,990,400 | +0.04(+0.81%) |
Apr 04, 2006 | 4.432 | 4.640 | 4.428 | 4.633 | 392,651,104 | +0.21(+4.68%) |