Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 2.013 | 2.067 | 1.996 | 2.047 | 1,058,960,576 | +0.07(+3.61%) |
Jul 28, 2006 | 1.926 | 1.978 | 1.913 | 1.975 | 820,019,712 | +0.07(+3.45%) |
Jul 27, 2006 | 1.943 | 1.958 | 1.893 | 1.910 | 871,623,296 | -0.01(-0.74%) |
Jul 26, 2006 | 1.867 | 1.947 | 1.858 | 1.924 | 1,065,558,528 | +0.06(+3.14%) |
Jul 25, 2006 | 1.861 | 1.870 | 1.831 | 1.865 | 698,524,160 | +0.02(+0.83%) |
Jul 24, 2006 | 1.845 | 1.870 | 1.820 | 1.850 | 857,305,472 | +0.02(+1.15%) |
Jul 21, 2006 | 1.799 | 1.842 | 1.796 | 1.829 | 1,057,762,624 | +0.01(+0.36%) |
Jul 20, 2006 | 1.836 | 1.855 | 1.799 | 1.822 | 2,338,902,528 | +0.19(+11.83%) |
Jul 19, 2006 | 1.595 | 1.659 | 1.577 | 1.629 | 1,660,653,696 | +0.04(+2.27%) |
Jul 18, 2006 | 1.601 | 1.622 | 1.562 | 1.593 | 1,187,043,072 | +0.02(+1.01%) |
Jul 17, 2006 | 1.558 | 1.600 | 1.556 | 1.577 | 1,215,011,712 | +0.05(+3.35%) |
Jul 14, 2006 | 1.581 | 1.593 | 1.511 | 1.526 | 1,177,381,632 | -0.05(-3.02%) |
Jul 13, 2006 | 1.567 | 1.630 | 1.548 | 1.574 | 1,482,079,872 | -0.02(-1.34%) |
Jul 12, 2006 | 1.662 | 1.664 | 1.594 | 1.595 | 1,099,331,840 | -0.08(-4.83%) |
Jul 11, 2006 | 1.660 | 1.686 | 1.642 | 1.676 | 978,555,072 | +0.02(+1.18%) |
Jul 10, 2006 | 1.678 | 1.701 | 1.641 | 1.657 | 627,732,096 | -0.01(-0.72%) |
Jul 07, 2006 | 1.671 | 1.703 | 1.647 | 1.669 | 947,887,424 | -0.01(-0.66%) |
Jul 06, 2006 | 1.719 | 1.729 | 1.675 | 1.680 | 751,000,064 | -0.04(-2.16%) |
Jul 05, 2006 | 1.721 | 1.735 | 1.704 | 1.717 | 614,534,784 | -0.03(-1.64%) |
Jul 03, 2006 | 1.732 | 1.752 | 1.727 | 1.745 | 230,959,568 | +0.02(+1.19%) |
Jun 30, 2006 | 1.735 | 1.739 | 1.702 | 1.725 | 877,563,648 | -0.05(-2.88%) |
Jun 29, 2006 | 1.710 | 1.780 | 1.698 | 1.776 | 1,037,861,824 | +0.09(+5.27%) |
Jun 28, 2006 | 1.725 | 1.726 | 1.669 | 1.687 | 1,009,099,072 | -0.04(-2.46%) |
Jun 27, 2006 | 1.780 | 1.784 | 1.729 | 1.730 | 652,812,736 | -0.05(-2.64%) |
Jun 26, 2006 | 1.782 | 1.783 | 1.758 | 1.777 | 553,210,432 | +0.00(+0.27%) |
Jun 23, 2006 | 1.799 | 1.812 | 1.769 | 1.772 | 782,810,944 | -0.02(-1.26%) |
Jun 22, 2006 | 1.753 | 1.800 | 1.749 | 1.794 | 1,147,038,976 | +0.05(+2.97%) |
Jun 21, 2006 | 1.739 | 1.768 | 1.726 | 1.743 | 1,023,865,536 | +0.01(+0.68%) |
Jun 20, 2006 | 1.735 | 1.757 | 1.725 | 1.731 | 798,006,784 | +0.01(+0.47%) |
Jun 19, 2006 | 1.742 | 1.752 | 1.717 | 1.723 | 855,323,200 | -0.01(-0.63%) |
Jun 16, 2006 | 1.777 | 1.783 | 1.732 | 1.734 | 993,846,784 | -0.05(-3.07%) |
Jun 15, 2006 | 1.726 | 1.799 | 1.709 | 1.788 | 1,411,620,608 | +0.05(+3.07%) |
Jun 14, 2006 | 1.755 | 1.770 | 1.707 | 1.735 | 1,041,544,192 | -0.02(-1.23%) |
Jun 13, 2006 | 1.735 | 1.780 | 1.728 | 1.757 | 1,281,595,776 | +0.04(+2.33%) |
Jun 12, 2006 | 1.789 | 1.799 | 1.716 | 1.717 | 851,202,368 | -0.07(-3.78%) |
Jun 09, 2006 | 1.843 | 1.854 | 1.780 | 1.784 | 919,994,816 | -0.05(-2.50%) |
Jun 08, 2006 | 1.760 | 1.835 | 1.721 | 1.830 | 1,657,047,936 | +0.07(+3.75%) |
Jun 07, 2006 | 1.810 | 1.819 | 1.757 | 1.764 | 890,010,240 | -0.03(-1.94%) |
Jun 06, 2006 | 1.814 | 1.826 | 1.774 | 1.799 | 861,017,600 | -0.01(-0.46%) |
Jun 05, 2006 | 1.842 | 1.842 | 1.806 | 1.807 | 718,365,632 | -0.05(-2.69%) |
Jun 02, 2006 | 1.880 | 1.900 | 1.834 | 1.857 | 813,230,528 | -0.02(-0.82%) |
Jun 01, 2006 | 1.803 | 1.876 | 1.793 | 1.872 | 1,117,675,520 | +0.07(+4.02%) |
May 31, 2006 | 1.860 | 1.861 | 1.768 | 1.800 | 1,518,995,840 | -0.04(-2.37%) |
May 30, 2006 | 1.906 | 1.907 | 1.844 | 1.844 | 668,075,072 | -0.07(-3.66%) |
May 26, 2006 | 1.937 | 1.944 | 1.902 | 1.914 | 513,450,272 | -0.02(-1.21%) |
May 25, 2006 | 1.935 | 1.941 | 1.906 | 1.938 | 549,818,432 | +0.03(+1.56%) |
May 24, 2006 | 1.897 | 1.917 | 1.854 | 1.908 | 1,086,337,536 | +0.01(+0.30%) |
May 23, 2006 | 1.953 | 1.963 | 1.897 | 1.902 | 823,802,304 | -0.01(-0.36%) |
May 22, 2006 | 1.924 | 1.927 | 1.891 | 1.909 | 852,584,000 | -0.03(-1.75%) |
May 19, 2006 | 1.903 | 1.954 | 1.892 | 1.943 | 1,169,343,360 | +0.04(+2.11%) |
May 18, 2006 | 1.978 | 1.996 | 1.901 | 1.903 | 780,896,640 | -0.06(-3.19%) |
May 17, 2006 | 1.949 | 1.979 | 1.930 | 1.966 | 894,405,120 | +0.01(+0.43%) |
May 16, 2006 | 2.051 | 2.056 | 1.950 | 1.957 | 1,111,097,728 | -0.08(-4.15%) |
May 15, 2006 | 2.029 | 2.060 | 2.022 | 2.042 | 628,187,456 | +0.00(+0.13%) |
May 12, 2006 | 2.044 | 2.069 | 2.014 | 2.039 | 761,197,056 | -0.01(-0.66%) |
May 11, 2006 | 2.132 | 2.134 | 2.035 | 2.053 | 963,754,048 | -0.07(-3.47%) |
May 10, 2006 | 2.147 | 2.148 | 2.097 | 2.126 | 554,191,232 | -0.01(-0.61%) |
May 09, 2006 | 2.163 | 2.185 | 2.127 | 2.139 | 630,458,240 | -0.03(-1.20%) |
May 08, 2006 | 2.198 | 2.223 | 2.160 | 2.165 | 705,382,784 | +0.00(+0.00%) |
May 05, 2006 | 2.164 | 2.176 | 2.143 | 2.165 | 668,717,952 | +0.02(+1.07%) |
May 04, 2006 | 2.145 | 2.195 | 2.122 | 2.142 | 1,020,321,920 | -0.00(-0.01%) |
May 03, 2006 | 2.163 | 2.167 | 2.114 | 2.143 | 814,763,008 | -0.01(-0.67%) |
May 02, 2006 | 2.113 | 2.168 | 2.112 | 2.157 | 915,355,264 | +0.06(+2.90%) |