Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 2.026 | 2.057 | 2.008 | 2.044 | 681,582,144 | +0.03(+1.33%) |
Aug 30, 2006 | 2.028 | 2.043 | 2.008 | 2.017 | 806,515,840 | +0.01(+0.72%) |
Aug 29, 2006 | 2.018 | 2.026 | 1.961 | 2.002 | 1,123,469,696 | -0.02(-0.75%) |
Aug 28, 2006 | 2.063 | 2.066 | 2.008 | 2.017 | 875,347,072 | -0.05(-2.57%) |
Aug 25, 2006 | 2.028 | 2.080 | 2.027 | 2.071 | 645,025,152 | +0.03(+1.39%) |
Aug 24, 2006 | 2.045 | 2.054 | 1.996 | 2.042 | 776,922,880 | +0.02(+0.74%) |
Aug 23, 2006 | 2.048 | 2.068 | 2.016 | 2.027 | 635,943,680 | -0.01(-0.46%) |
Aug 22, 2006 | 2.008 | 2.058 | 2.003 | 2.037 | 684,311,424 | +0.03(+1.59%) |
Aug 21, 2006 | 2.027 | 2.027 | 1.992 | 2.005 | 624,023,680 | -0.04(-1.99%) |
Aug 18, 2006 | 2.039 | 2.060 | 2.026 | 2.045 | 631,360,640 | +0.01(+0.47%) |
Aug 17, 2006 | 2.048 | 2.068 | 2.023 | 2.036 | 683,652,992 | -0.01(-0.57%) |
Aug 16, 2006 | 2.021 | 2.050 | 1.998 | 2.047 | 925,611,328 | +0.05(+2.30%) |
Aug 15, 2006 | 1.968 | 2.003 | 1.952 | 2.001 | 1,021,582,400 | +0.08(+3.93%) |
Aug 14, 2006 | 1.929 | 1.964 | 1.916 | 1.926 | 850,918,464 | +0.01(+0.46%) |
Aug 11, 2006 | 1.905 | 1.931 | 1.885 | 1.917 | 921,989,632 | -0.01(-0.66%) |
Aug 10, 2006 | 1.902 | 1.952 | 1.888 | 1.930 | 827,400,256 | +0.01(+0.75%) |
Aug 09, 2006 | 1.972 | 1.976 | 1.910 | 1.915 | 1,133,335,936 | -0.04(-1.84%) |
Aug 08, 2006 | 2.021 | 2.021 | 1.943 | 1.951 | 1,183,277,568 | -0.07(-3.62%) |
Aug 07, 2006 | 2.040 | 2.096 | 1.997 | 2.024 | 1,476,974,208 | -0.03(-1.60%) |
Aug 04, 2006 | 2.019 | 2.066 | 1.956 | 2.057 | 2,197,342,464 | -0.04(-1.85%) |
Aug 03, 2006 | 2.045 | 2.108 | 2.042 | 2.096 | 997,389,248 | +0.04(+2.10%) |
Aug 02, 2006 | 2.038 | 2.069 | 2.033 | 2.053 | 653,231,424 | +0.03(+1.46%) |
Aug 01, 2006 | 2.024 | 2.046 | 1.986 | 2.023 | 842,526,336 | -0.02(-1.15%) |
Jul 31, 2006 | 2.013 | 2.067 | 1.996 | 2.047 | 1,058,962,752 | +0.07(+3.61%) |
Jul 28, 2006 | 1.926 | 1.978 | 1.913 | 1.975 | 820,021,376 | +0.07(+3.45%) |
Jul 27, 2006 | 1.943 | 1.958 | 1.893 | 1.910 | 871,625,088 | -0.01(-0.74%) |
Jul 26, 2006 | 1.867 | 1.947 | 1.858 | 1.924 | 1,065,560,640 | +0.06(+3.14%) |
Jul 25, 2006 | 1.861 | 1.870 | 1.831 | 1.865 | 698,525,632 | +0.02(+0.83%) |
Jul 24, 2006 | 1.845 | 1.870 | 1.820 | 1.850 | 857,307,264 | +0.02(+1.15%) |
Jul 21, 2006 | 1.799 | 1.842 | 1.796 | 1.829 | 1,057,764,800 | +0.01(+0.36%) |
Jul 20, 2006 | 1.836 | 1.855 | 1.799 | 1.822 | 2,338,907,392 | +0.19(+11.83%) |
Jul 19, 2006 | 1.595 | 1.659 | 1.577 | 1.629 | 1,660,657,024 | +0.04(+2.27%) |
Jul 18, 2006 | 1.601 | 1.622 | 1.562 | 1.593 | 1,187,045,504 | +0.02(+1.01%) |
Jul 17, 2006 | 1.558 | 1.600 | 1.556 | 1.577 | 1,215,014,272 | +0.05(+3.36%) |
Jul 14, 2006 | 1.581 | 1.593 | 1.511 | 1.526 | 1,177,384,064 | -0.05(-3.02%) |
Jul 13, 2006 | 1.567 | 1.630 | 1.548 | 1.574 | 1,482,082,944 | -0.02(-1.34%) |
Jul 12, 2006 | 1.662 | 1.664 | 1.594 | 1.595 | 1,099,334,144 | -0.08(-4.83%) |
Jul 11, 2006 | 1.660 | 1.686 | 1.642 | 1.676 | 978,557,056 | +0.02(+1.18%) |
Jul 10, 2006 | 1.678 | 1.701 | 1.641 | 1.657 | 627,733,376 | -0.01(-0.72%) |
Jul 07, 2006 | 1.671 | 1.703 | 1.647 | 1.669 | 947,889,408 | -0.01(-0.66%) |
Jul 06, 2006 | 1.719 | 1.729 | 1.675 | 1.680 | 751,001,600 | -0.04(-2.16%) |
Jul 05, 2006 | 1.721 | 1.735 | 1.704 | 1.717 | 614,536,000 | -0.03(-1.64%) |
Jul 03, 2006 | 1.732 | 1.752 | 1.727 | 1.745 | 230,960,048 | +0.02(+1.19%) |
Jun 30, 2006 | 1.735 | 1.739 | 1.702 | 1.725 | 877,565,440 | -0.05(-2.88%) |
Jun 29, 2006 | 1.710 | 1.780 | 1.698 | 1.776 | 1,037,863,936 | +0.09(+5.27%) |
Jun 28, 2006 | 1.725 | 1.726 | 1.669 | 1.687 | 1,009,101,120 | -0.04(-2.46%) |
Jun 27, 2006 | 1.780 | 1.784 | 1.729 | 1.730 | 652,814,080 | -0.05(-2.64%) |
Jun 26, 2006 | 1.782 | 1.783 | 1.758 | 1.777 | 553,211,584 | +0.00(+0.27%) |
Jun 23, 2006 | 1.799 | 1.812 | 1.769 | 1.772 | 782,812,544 | -0.02(-1.26%) |
Jun 22, 2006 | 1.753 | 1.800 | 1.749 | 1.794 | 1,147,041,408 | +0.05(+2.97%) |
Jun 21, 2006 | 1.739 | 1.768 | 1.726 | 1.743 | 1,023,867,648 | +0.01(+0.68%) |
Jun 20, 2006 | 1.735 | 1.757 | 1.725 | 1.731 | 798,008,384 | +0.01(+0.47%) |
Jun 19, 2006 | 1.742 | 1.752 | 1.717 | 1.723 | 855,324,928 | -0.01(-0.63%) |
Jun 16, 2006 | 1.777 | 1.783 | 1.732 | 1.734 | 993,848,768 | -0.05(-3.07%) |
Jun 15, 2006 | 1.726 | 1.799 | 1.709 | 1.788 | 1,411,623,552 | +0.05(+3.07%) |
Jun 14, 2006 | 1.755 | 1.770 | 1.707 | 1.735 | 1,041,546,304 | -0.02(-1.23%) |
Jun 13, 2006 | 1.735 | 1.780 | 1.728 | 1.757 | 1,281,598,464 | +0.04(+2.33%) |
Jun 12, 2006 | 1.789 | 1.799 | 1.716 | 1.717 | 851,204,096 | -0.07(-3.78%) |
Jun 09, 2006 | 1.843 | 1.854 | 1.780 | 1.784 | 919,996,672 | -0.05(-2.50%) |
Jun 08, 2006 | 1.760 | 1.835 | 1.721 | 1.830 | 1,657,051,264 | +0.07(+3.75%) |
Jun 07, 2006 | 1.810 | 1.819 | 1.757 | 1.764 | 890,012,032 | -0.03(-1.94%) |
Jun 06, 2006 | 1.814 | 1.826 | 1.774 | 1.799 | 861,019,392 | -0.01(-0.46%) |
Jun 05, 2006 | 1.842 | 1.842 | 1.806 | 1.807 | 718,367,104 | -0.05(-2.69%) |
Jun 02, 2006 | 1.880 | 1.900 | 1.834 | 1.857 | 813,232,192 | -0.02(-0.82%) |