Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 1.481 | 1.552 | 1.481 | 1.511 | 437,047 | +0.03(+2.36%) |
May 30, 2006 | 1.443 | 1.477 | 1.430 | 1.477 | 149,164 | +0.04(+2.84%) |
May 26, 2006 | 1.408 | 1.438 | 1.408 | 1.436 | 101,035 | +0.04(+2.65%) |
May 25, 2006 | 1.457 | 1.457 | 1.383 | 1.399 | 157,946 | -0.03(-2.13%) |
May 24, 2006 | 1.534 | 1.571 | 1.408 | 1.429 | 402,244 | +0.01(+0.36%) |
May 23, 2006 | 1.404 | 1.480 | 1.360 | 1.424 | 490,935 | +0.07(+5.03%) |
May 22, 2006 | 1.463 | 1.517 | 1.334 | 1.356 | 568,918 | -0.11(-7.58%) |
May 19, 2006 | 1.417 | 1.526 | 1.414 | 1.467 | 420,095 | +0.05(+3.56%) |
May 18, 2006 | 1.517 | 1.549 | 1.368 | 1.417 | 496,495 | -0.13(-8.47%) |
May 17, 2006 | 1.627 | 1.627 | 1.514 | 1.548 | 142,596 | -0.08(-4.87%) |
May 16, 2006 | 1.605 | 1.629 | 1.595 | 1.627 | 108,143 | -0.00(-0.23%) |
May 15, 2006 | 1.625 | 1.637 | 1.614 | 1.631 | 50,549 | -0.01(-0.86%) |
May 12, 2006 | 1.661 | 1.672 | 1.634 | 1.645 | 56,163 | -0.03(-1.98%) |
May 11, 2006 | 1.692 | 1.693 | 1.670 | 1.678 | 46,518 | -0.01(-0.88%) |
May 10, 2006 | 1.667 | 1.704 | 1.657 | 1.693 | 129,288 | +0.03(+1.60%) |
May 09, 2006 | 1.669 | 1.678 | 1.637 | 1.666 | 176,436 | -0.00(-0.18%) |
May 08, 2006 | 1.754 | 1.754 | 1.661 | 1.669 | 324,143 | -0.08(-4.82%) |
May 05, 2006 | 1.747 | 1.770 | 1.747 | 1.754 | 15,800 | -0.02(-1.17%) |
May 04, 2006 | 1.760 | 1.778 | 1.760 | 1.775 | 91,300 | +0.01(+0.72%) |
May 03, 2006 | 1.777 | 1.778 | 1.760 | 1.762 | 36,944 | +0.00(+0.25%) |
May 02, 2006 | 1.733 | 1.757 | 1.706 | 1.757 | 72,530 | +0.01(+0.42%) |
May 01, 2006 | 1.815 | 1.815 | 1.740 | 1.750 | 38,654 | -0.05(-2.68%) |
Apr 28, 2006 | 1.797 | 1.815 | 1.797 | 1.798 | 62,984 | -0.02(-1.26%) |
Apr 27, 2006 | 1.805 | 1.821 | 1.797 | 1.821 | 28,279 | +0.01(+0.53%) |
Apr 26, 2006 | 1.804 | 1.812 | 1.781 | 1.812 | 83,490 | +0.01(+0.49%) |
Apr 25, 2006 | 1.754 | 1.812 | 1.749 | 1.803 | 85,730 | +0.02(+0.91%) |
Apr 24, 2006 | 1.772 | 1.797 | 1.743 | 1.786 | 47,139 | -0.00(-0.08%) |
Apr 21, 2006 | 1.785 | 1.788 | 1.749 | 1.788 | 79,567 | +0.02(+1.30%) |
Apr 20, 2006 | 1.743 | 1.789 | 1.743 | 1.765 | 62,723 | -0.02(-0.96%) |
Apr 19, 2006 | 1.743 | 1.782 | 1.743 | 1.782 | 54,067 | +0.01(+0.29%) |
Apr 18, 2006 | 1.749 | 1.777 | 1.723 | 1.777 | 48,596 | +0.03(+1.83%) |
Apr 17, 2006 | 1.682 | 1.745 | 1.682 | 1.745 | 157,874 | +0.04(+2.18%) |
Apr 13, 2006 | 1.752 | 1.770 | 1.708 | 1.708 | 44,826 | -0.04(-2.55%) |
Apr 12, 2006 | 1.766 | 1.766 | 1.741 | 1.752 | 40,696 | -0.01(-0.76%) |
Apr 11, 2006 | 1.716 | 1.775 | 1.651 | 1.766 | 147,995 | -0.01(-0.71%) |
Apr 10, 2006 | 1.721 | 1.778 | 1.682 | 1.778 | 175,276 | +0.07(+4.35%) |
Apr 07, 2006 | 1.704 | 1.708 | 1.636 | 1.704 | 186,451 | -0.00(-0.09%) |
Apr 06, 2006 | 1.698 | 1.772 | 1.667 | 1.706 | 291,050 | +0.02(+0.89%) |
Apr 05, 2006 | 1.689 | 1.778 | 1.688 | 1.690 | 79,819 | -0.01(-0.80%) |
Apr 04, 2006 | 1.797 | 1.812 | 1.704 | 1.704 | 225,456 | -0.10(-5.54%) |
Apr 03, 2006 | 1.828 | 1.828 | 1.780 | 1.804 | 283,411 | -0.01(-0.61%) |
Mar 31, 2006 | 1.778 | 1.823 | 1.778 | 1.815 | 221,839 | +0.03(+1.58%) |
Mar 30, 2006 | 1.740 | 1.849 | 1.675 | 1.787 | 523,930 | +0.07(+4.01%) |
Mar 29, 2006 | 1.709 | 1.734 | 1.674 | 1.718 | 166,377 | -0.02(-1.11%) |
Mar 28, 2006 | 1.761 | 1.761 | 1.726 | 1.737 | 75,626 | -0.03(-1.97%) |
Mar 27, 2006 | 1.836 | 1.836 | 1.767 | 1.772 | 130,611 | -0.03(-1.56%) |
Mar 24, 2006 | 1.735 | 1.833 | 1.717 | 1.800 | 151,675 | +0.07(+3.76%) |
Mar 23, 2006 | 1.712 | 1.757 | 1.675 | 1.735 | 143,964 | +0.02(+1.30%) |
Mar 22, 2006 | 1.792 | 1.800 | 1.667 | 1.713 | 162,859 | -0.05(-3.06%) |
Mar 21, 2006 | 1.852 | 1.861 | 1.752 | 1.767 | 111,203 | -0.07(-3.60%) |
Mar 20, 2006 | 1.715 | 1.869 | 1.715 | 1.833 | 367,846 | +0.12(+7.10%) |
Mar 17, 2006 | 1.704 | 1.716 | 1.692 | 1.712 | 74,429 | +0.01(+0.79%) |
Mar 16, 2006 | 1.703 | 1.703 | 1.667 | 1.698 | 296,538 | +0.02(+1.33%) |
Mar 15, 2006 | 1.601 | 1.682 | 1.601 | 1.676 | 93,855 | +0.05(+2.82%) |
Mar 14, 2006 | 1.630 | 1.630 | 1.597 | 1.630 | 12,524 | +0.03(+1.99%) |
Mar 13, 2006 | 1.620 | 1.620 | 1.583 | 1.598 | 17,365 | -0.01(-0.60%) |
Mar 10, 2006 | 1.582 | 1.622 | 1.579 | 1.608 | 20,640 | +0.00(+0.00%) |
Mar 09, 2006 | 1.617 | 1.629 | 1.566 | 1.608 | 83,580 | +0.02(+1.17%) |
Mar 08, 2006 | 1.630 | 1.630 | 1.566 | 1.589 | 262,617 | +0.00(+0.00%) |
Mar 07, 2006 | 1.586 | 1.593 | 1.567 | 1.589 | 28,603 | -0.04(-2.28%) |
Mar 06, 2006 | 1.594 | 1.626 | 1.567 | 1.626 | 40,732 | +0.03(+1.57%) |
Mar 03, 2006 | 1.640 | 1.640 | 1.582 | 1.601 | 180,557 | -0.01(-0.83%) |
Mar 02, 2006 | 1.668 | 1.668 | 1.597 | 1.614 | 104,229 | -0.03(-1.67%) |