Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 1.749 | 1.761 | 1.743 | 1.746 | 436,235 | +0.01(+0.34%) |
May 30, 2006 | 1.749 | 1.752 | 1.740 | 1.740 | 247,983 | -0.02(-1.02%) |
May 26, 2006 | 1.740 | 1.758 | 1.740 | 1.758 | 256,036 | +0.01(+0.68%) |
May 25, 2006 | 1.737 | 1.758 | 1.737 | 1.746 | 401,001 | +0.00(+0.17%) |
May 24, 2006 | 1.737 | 1.749 | 1.734 | 1.743 | 557,710 | +0.01(+0.52%) |
May 23, 2006 | 1.746 | 1.752 | 1.734 | 1.734 | 487,241 | +0.00(+0.00%) |
May 22, 2006 | 1.740 | 1.749 | 1.734 | 1.734 | 308,049 | -0.01(-0.61%) |
May 19, 2006 | 1.719 | 1.749 | 1.719 | 1.745 | 276,841 | +0.02(+0.96%) |
May 18, 2006 | 1.719 | 1.728 | 1.714 | 1.728 | 298,653 | +0.01(+0.87%) |
May 17, 2006 | 1.731 | 1.734 | 1.711 | 1.714 | 434,557 | -0.01(-0.86%) |
May 16, 2006 | 1.725 | 1.734 | 1.725 | 1.728 | 256,707 | +0.00(+0.00%) |
May 15, 2006 | 1.722 | 1.743 | 1.722 | 1.728 | 432,544 | -0.00(-0.17%) |
May 12, 2006 | 1.731 | 1.746 | 1.728 | 1.731 | 468,785 | +0.00(+0.00%) |
May 11, 2006 | 1.734 | 1.743 | 1.731 | 1.731 | 570,461 | -0.00(-0.17%) |
May 10, 2006 | 1.734 | 1.743 | 1.734 | 1.734 | 217,111 | +0.00(+0.00%) |
May 09, 2006 | 1.734 | 1.743 | 1.734 | 1.734 | 345,968 | -0.01(-0.51%) |
May 08, 2006 | 1.746 | 1.755 | 1.740 | 1.743 | 2,247,955 | -0.00(-0.17%) |
May 05, 2006 | 1.749 | 1.764 | 1.746 | 1.746 | 334,559 | +0.00(+0.00%) |
May 04, 2006 | 1.743 | 1.752 | 1.740 | 1.746 | 508,717 | +0.00(+0.00%) |
May 03, 2006 | 1.740 | 1.752 | 1.740 | 1.746 | 346,303 | +0.00(+0.17%) |
May 02, 2006 | 1.743 | 1.755 | 1.740 | 1.743 | 291,606 | +0.00(+0.17%) |
May 01, 2006 | 1.740 | 1.755 | 1.740 | 1.740 | 324,827 | -0.00(-0.17%) |
Apr 28, 2006 | 1.740 | 1.752 | 1.734 | 1.743 | 421,470 | +0.01(+0.34%) |
Apr 27, 2006 | 1.743 | 1.755 | 1.737 | 1.737 | 301,338 | -0.01(-0.34%) |
Apr 26, 2006 | 1.737 | 1.755 | 1.734 | 1.743 | 266,103 | +0.01(+0.34%) |
Apr 25, 2006 | 1.755 | 1.758 | 1.737 | 1.737 | 377,511 | -0.01(-0.85%) |
Apr 24, 2006 | 1.740 | 1.758 | 1.740 | 1.752 | 736,567 | +0.01(+0.68%) |
Apr 21, 2006 | 1.749 | 1.758 | 1.740 | 1.740 | 500,328 | +0.00(+0.00%) |
Apr 20, 2006 | 1.740 | 1.755 | 1.734 | 1.740 | 380,196 | -0.01(-0.34%) |
Apr 19, 2006 | 1.734 | 1.752 | 1.728 | 1.746 | 371,135 | +0.00(+0.17%) |
Apr 18, 2006 | 1.719 | 1.752 | 1.716 | 1.743 | 412,746 | +0.03(+1.56%) |
Apr 17, 2006 | 1.740 | 1.740 | 1.716 | 1.716 | 590,595 | +0.01(+0.35%) |
Apr 13, 2006 | 1.731 | 1.740 | 1.711 | 1.711 | 357,042 | -0.02(-1.20%) |
Apr 12, 2006 | 1.731 | 1.749 | 1.728 | 1.731 | 658,380 | -0.01(-0.34%) |
Apr 11, 2006 | 1.737 | 1.752 | 1.725 | 1.737 | 436,571 | -0.01(-0.68%) |
Apr 10, 2006 | 1.746 | 1.762 | 1.746 | 1.749 | 469,121 | +0.00(+0.17%) |
Apr 07, 2006 | 1.773 | 1.779 | 1.743 | 1.746 | 711,735 | -0.03(-1.68%) |
Apr 06, 2006 | 1.773 | 1.782 | 1.770 | 1.776 | 308,049 | +0.00(+0.17%) |
Apr 05, 2006 | 1.779 | 1.785 | 1.773 | 1.773 | 337,914 | -0.01(-0.34%) |
Apr 04, 2006 | 1.785 | 1.791 | 1.773 | 1.779 | 719,453 | +0.00(+0.00%) |
Apr 03, 2006 | 1.776 | 1.791 | 1.770 | 1.779 | 698,312 | -0.00(-0.17%) |
Mar 31, 2006 | 1.794 | 1.794 | 1.782 | 1.782 | 449,322 | -0.01(-0.50%) |
Mar 30, 2006 | 1.788 | 1.800 | 1.782 | 1.791 | 374,155 | +0.00(+0.17%) |
Mar 29, 2006 | 1.785 | 1.794 | 1.782 | 1.788 | 418,115 | +0.00(+0.00%) |
Mar 28, 2006 | 1.788 | 1.797 | 1.782 | 1.788 | 394,289 | -0.00(-0.17%) |
Mar 27, 2006 | 1.797 | 1.800 | 1.779 | 1.791 | 578,515 | -0.01(-0.50%) |
Mar 24, 2006 | 1.800 | 1.803 | 1.791 | 1.800 | 491,604 | +0.01(+0.33%) |
Mar 23, 2006 | 1.797 | 1.800 | 1.791 | 1.794 | 276,506 | +0.00(+0.17%) |
Mar 22, 2006 | 1.791 | 1.800 | 1.788 | 1.791 | 332,210 | -0.01(-0.33%) |
Mar 21, 2006 | 1.797 | 1.797 | 1.788 | 1.797 | 399,323 | +0.01(+0.33%) |
Mar 20, 2006 | 1.788 | 1.797 | 1.788 | 1.791 | 406,370 | +0.00(+0.17%) |
Mar 17, 2006 | 1.794 | 1.806 | 1.788 | 1.788 | 354,357 | -0.01(-0.33%) |
Mar 16, 2006 | 1.803 | 1.812 | 1.788 | 1.794 | 418,786 | -0.01(-0.33%) |
Mar 15, 2006 | 1.776 | 1.803 | 1.776 | 1.800 | 397,981 | +0.02(+1.17%) |
Mar 14, 2006 | 1.776 | 1.797 | 1.776 | 1.779 | 146,306 | -0.00(-0.17%) |
Mar 13, 2006 | 1.770 | 1.797 | 1.770 | 1.782 | 391,605 | +0.01(+0.50%) |
Mar 10, 2006 | 1.776 | 1.794 | 1.773 | 1.773 | 224,493 | -0.00(-0.17%) |
Mar 09, 2006 | 1.788 | 1.800 | 1.776 | 1.776 | 201,675 | -0.01(-0.83%) |
Mar 08, 2006 | 1.791 | 1.806 | 1.788 | 1.791 | 516,100 | -0.00(-0.17%) |
Mar 07, 2006 | 1.818 | 1.818 | 1.794 | 1.794 | 473,147 | -0.02(-1.31%) |
Mar 06, 2006 | 1.809 | 1.824 | 1.806 | 1.818 | 584,891 | +0.01(+0.49%) |
Mar 03, 2006 | 1.821 | 1.827 | 1.809 | 1.809 | 395,967 | -0.01(-0.49%) |
Mar 02, 2006 | 1.821 | 1.827 | 1.809 | 1.818 | 362,746 | -0.01(-0.33%) |