Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 1.322 | 1.365 | 1.322 | 1.353 | 11,149 | +0.04(+2.68%) |
May 30, 2006 | 1.432 | 1.432 | 1.294 | 1.318 | 39,392 | -0.13(-8.70%) |
May 26, 2006 | 1.404 | 1.443 | 1.402 | 1.443 | 10,451 | +0.06(+4.25%) |
May 25, 2006 | 1.412 | 1.412 | 1.373 | 1.384 | 10,096 | -0.03(-1.94%) |
May 24, 2006 | 1.451 | 1.451 | 1.412 | 1.412 | 24,558 | -0.06(-4.00%) |
May 23, 2006 | 1.424 | 1.534 | 1.412 | 1.471 | 54,341 | +0.03(+2.18%) |
May 22, 2006 | 1.432 | 1.455 | 1.377 | 1.439 | 15,925 | +0.04(+3.09%) |
May 19, 2006 | 1.419 | 1.447 | 1.377 | 1.396 | 40,289 | -0.01(-0.56%) |
May 18, 2006 | 1.451 | 1.486 | 1.404 | 1.404 | 25,550 | -0.06(-4.09%) |
May 17, 2006 | 1.577 | 1.577 | 1.420 | 1.464 | 46,317 | -0.12(-7.84%) |
May 16, 2006 | 1.688 | 1.688 | 1.569 | 1.588 | 34,382 | +0.00(+0.00%) |
May 15, 2006 | 1.620 | 1.828 | 1.424 | 1.588 | 188,097 | -0.05(-2.88%) |
May 12, 2006 | 1.726 | 1.726 | 1.569 | 1.635 | 86,671 | +0.03(+1.59%) |
May 11, 2006 | 1.420 | 1.706 | 1.420 | 1.610 | 121,759 | +0.19(+13.39%) |
May 10, 2006 | 1.408 | 1.439 | 1.408 | 1.420 | 4,079 | +0.01(+0.84%) |
May 09, 2006 | 1.404 | 1.424 | 1.404 | 1.408 | 32,763 | +0.00(+0.28%) |
May 08, 2006 | 1.392 | 1.404 | 1.373 | 1.404 | 19,635 | +0.00(+0.00%) |
May 05, 2006 | 1.404 | 1.404 | 1.404 | 1.404 | 0 | +0.00(+0.00%) |
May 04, 2006 | 1.404 | 1.404 | 1.404 | 1.404 | 1,019 | -0.01(-0.56%) |
May 03, 2006 | 1.373 | 1.412 | 1.373 | 1.412 | 4,395 | +0.05(+3.45%) |
May 02, 2006 | 1.384 | 1.384 | 1.318 | 1.365 | 15,111 | -0.02(-1.69%) |
May 01, 2006 | 1.341 | 1.388 | 1.333 | 1.388 | 17,427 | +0.07(+5.36%) |
Apr 28, 2006 | 1.326 | 1.330 | 1.318 | 1.318 | 8,158 | -0.01(-0.59%) |
Apr 27, 2006 | 1.341 | 1.341 | 1.283 | 1.326 | 40,233 | -0.02(-1.17%) |
Apr 26, 2006 | 1.337 | 1.341 | 1.326 | 1.341 | 13,793 | +0.00(+0.00%) |
Apr 25, 2006 | 1.337 | 1.400 | 1.337 | 1.341 | 16,353 | +0.00(+0.29%) |
Apr 24, 2006 | 1.341 | 1.365 | 1.322 | 1.337 | 22,697 | -0.02(-1.45%) |
Apr 21, 2006 | 1.369 | 1.369 | 1.318 | 1.357 | 15,604 | -0.00(-0.14%) |
Apr 20, 2006 | 1.359 | 1.359 | 1.359 | 1.359 | 6,374 | -0.00(-0.14%) |
Apr 19, 2006 | 1.373 | 1.408 | 1.318 | 1.361 | 16,172 | -0.01(-0.86%) |
Apr 18, 2006 | 1.373 | 1.373 | 1.373 | 1.373 | 2,814 | -0.02(-1.13%) |
Apr 17, 2006 | 1.337 | 1.388 | 1.314 | 1.388 | 16,827 | +0.02(+1.44%) |
Apr 13, 2006 | 1.369 | 1.369 | 1.369 | 1.369 | 3,314 | +0.02(+1.16%) |
Apr 12, 2006 | 1.408 | 1.416 | 1.349 | 1.353 | 19,637 | -0.06(-4.17%) |
Apr 11, 2006 | 1.396 | 1.416 | 1.349 | 1.412 | 28,793 | +0.04(+2.86%) |
Apr 10, 2006 | 1.357 | 1.471 | 1.353 | 1.373 | 50,062 | -0.03(-2.23%) |
Apr 07, 2006 | 1.510 | 1.510 | 1.381 | 1.404 | 26,853 | -0.07(-4.53%) |
Apr 06, 2006 | 1.424 | 1.471 | 1.424 | 1.471 | 6,718 | +0.05(+3.31%) |
Apr 05, 2006 | 1.432 | 1.490 | 1.424 | 1.424 | 12,302 | -0.09(-5.71%) |
Apr 04, 2006 | 1.412 | 1.510 | 1.412 | 1.510 | 12,480 | +0.10(+6.94%) |
Apr 03, 2006 | 1.537 | 1.545 | 1.361 | 1.412 | 22,031 | -0.06(-4.00%) |
Mar 31, 2006 | 1.428 | 1.493 | 1.400 | 1.471 | 18,765 | +0.10(+7.45%) |
Mar 30, 2006 | 1.373 | 1.373 | 1.353 | 1.369 | 19,632 | -0.00(-0.29%) |
Mar 29, 2006 | 1.353 | 1.373 | 1.337 | 1.373 | 26,006 | -0.02(-1.10%) |
Mar 28, 2006 | 1.408 | 1.412 | 1.349 | 1.388 | 12,490 | +0.05(+3.48%) |
Mar 27, 2006 | 1.396 | 1.400 | 1.337 | 1.341 | 17,337 | -0.07(-5.26%) |
Mar 24, 2006 | 1.412 | 1.432 | 1.388 | 1.416 | 17,720 | +0.02(+1.29%) |
Mar 23, 2006 | 1.420 | 1.420 | 1.392 | 1.398 | 7,903 | +0.01(+0.39%) |
Mar 22, 2006 | 1.416 | 1.416 | 1.373 | 1.392 | 42,069 | -0.03(-2.35%) |
Mar 21, 2006 | 1.412 | 1.426 | 1.381 | 1.426 | 27,791 | -0.02(-1.47%) |
Mar 20, 2006 | 1.447 | 1.447 | 1.447 | 1.447 | 1,784 | +0.04(+2.50%) |
Mar 17, 2006 | 1.424 | 1.451 | 1.396 | 1.412 | 15,807 | -0.04(-2.44%) |
Mar 16, 2006 | 1.447 | 1.447 | 1.447 | 1.447 | 13,324 | +0.01(+0.71%) |
Mar 15, 2006 | 1.467 | 1.467 | 1.412 | 1.437 | 21,927 | +0.06(+4.39%) |
Mar 14, 2006 | 1.392 | 1.435 | 1.373 | 1.377 | 36,006 | -0.09(-5.90%) |
Mar 13, 2006 | 1.451 | 1.463 | 1.420 | 1.463 | 5,354 | +0.02(+1.52%) |
Mar 10, 2006 | 1.416 | 1.441 | 1.416 | 1.441 | 2,549 | +0.04(+2.91%) |
Mar 09, 2006 | 1.392 | 1.443 | 1.392 | 1.400 | 34,820 | +0.02(+1.71%) |
Mar 08, 2006 | 1.396 | 1.424 | 1.373 | 1.377 | 81,915 | -0.02(-1.68%) |
Mar 07, 2006 | 1.400 | 1.416 | 1.400 | 1.400 | 24,346 | -0.05(-3.51%) |
Mar 06, 2006 | 1.463 | 1.463 | 1.384 | 1.451 | 47,349 | -0.03(-1.86%) |
Mar 03, 2006 | 1.537 | 1.557 | 1.479 | 1.479 | 15,043 | -0.03(-2.13%) |
Mar 02, 2006 | 1.561 | 1.569 | 1.502 | 1.511 | 33,630 | -0.02(-1.23%) |