Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 1.680 | 1.745 | 1.679 | 1.715 | 11,426,576 | +0.05(+2.73%) |
May 30, 2006 | 1.616 | 1.683 | 1.610 | 1.669 | 11,994,656 | +0.09(+5.78%) |
May 26, 2006 | 1.561 | 1.591 | 1.561 | 1.578 | 3,086,144 | +0.01(+0.92%) |
May 25, 2006 | 1.578 | 1.578 | 1.552 | 1.564 | 3,407,168 | +0.00(+0.12%) |
May 24, 2006 | 1.566 | 1.569 | 1.534 | 1.562 | 6,503,232 | -0.00(-0.24%) |
May 23, 2006 | 1.583 | 1.606 | 1.564 | 1.566 | 4,892,784 | -0.00(-0.32%) |
May 22, 2006 | 1.562 | 1.576 | 1.547 | 1.571 | 5,474,768 | +0.00(+0.24%) |
May 19, 2006 | 1.578 | 1.589 | 1.561 | 1.567 | 3,991,728 | -0.00(-0.16%) |
May 18, 2006 | 1.581 | 1.594 | 1.566 | 1.569 | 4,719,632 | -0.00(-0.32%) |
May 17, 2006 | 1.579 | 1.597 | 1.553 | 1.574 | 4,818,352 | -0.02(-1.02%) |
May 16, 2006 | 1.598 | 1.626 | 1.587 | 1.591 | 4,793,936 | -0.01(-0.70%) |
May 15, 2006 | 1.592 | 1.621 | 1.592 | 1.602 | 4,488,352 | +0.01(+0.51%) |
May 12, 2006 | 1.613 | 1.622 | 1.593 | 1.594 | 3,826,448 | -0.02(-1.51%) |
May 11, 2006 | 1.675 | 1.685 | 1.617 | 1.618 | 6,127,888 | -0.06(-3.54%) |
May 10, 2006 | 1.696 | 1.703 | 1.672 | 1.677 | 2,082,496 | -0.02(-1.14%) |
May 09, 2006 | 1.691 | 1.714 | 1.688 | 1.697 | 9,580,352 | -0.00(-0.22%) |
May 08, 2006 | 1.659 | 1.701 | 1.656 | 1.701 | 5,903,680 | +0.04(+2.14%) |
May 05, 2006 | 1.681 | 1.681 | 1.657 | 1.665 | 2,429,952 | +0.00(+0.04%) |
May 04, 2006 | 1.654 | 1.679 | 1.651 | 1.664 | 3,187,296 | +0.01(+0.45%) |
May 03, 2006 | 1.667 | 1.673 | 1.642 | 1.657 | 2,112,368 | -0.01(-0.49%) |
May 02, 2006 | 1.637 | 1.670 | 1.637 | 1.665 | 5,747,456 | +0.03(+1.56%) |
May 01, 2006 | 1.690 | 1.690 | 1.634 | 1.639 | 6,187,552 | -0.04(-2.31%) |
Apr 28, 2006 | 1.661 | 1.686 | 1.656 | 1.678 | 4,206,400 | +0.00(+0.30%) |
Apr 27, 2006 | 1.644 | 1.686 | 1.644 | 1.673 | 4,994,848 | +0.02(+1.40%) |
Apr 26, 2006 | 1.673 | 1.682 | 1.642 | 1.650 | 6,043,456 | -0.01(-0.86%) |
Apr 25, 2006 | 1.656 | 1.684 | 1.654 | 1.664 | 4,445,920 | +0.00(+0.11%) |
Apr 24, 2006 | 1.675 | 1.675 | 1.646 | 1.663 | 2,251,152 | -0.02(-1.12%) |
Apr 21, 2006 | 1.683 | 1.696 | 1.658 | 1.681 | 5,578,640 | +0.01(+0.34%) |
Apr 20, 2006 | 1.658 | 1.679 | 1.651 | 1.676 | 2,059,264 | +0.01(+0.60%) |
Apr 19, 2006 | 1.643 | 1.666 | 1.637 | 1.666 | 5,900,496 | +0.02(+1.22%) |
Apr 18, 2006 | 1.629 | 1.656 | 1.621 | 1.646 | 4,065,856 | +0.02(+1.00%) |
Apr 17, 2006 | 1.637 | 1.643 | 1.625 | 1.629 | 2,659,328 | -0.01(-0.76%) |
Apr 13, 2006 | 1.649 | 1.649 | 1.637 | 1.642 | 5,717,248 | -0.01(-0.91%) |
Apr 12, 2006 | 1.661 | 1.661 | 1.649 | 1.657 | 3,035,664 | -0.00(-0.26%) |
Apr 11, 2006 | 1.679 | 1.688 | 1.656 | 1.661 | 5,793,536 | -0.01(-0.67%) |
Apr 10, 2006 | 1.686 | 1.692 | 1.669 | 1.673 | 4,236,624 | -0.01(-0.59%) |
Apr 07, 2006 | 1.675 | 1.685 | 1.651 | 1.683 | 6,670,816 | +0.01(+0.64%) |
Apr 06, 2006 | 1.691 | 1.694 | 1.659 | 1.672 | 4,666,352 | -0.02(-1.47%) |
Apr 05, 2006 | 1.716 | 1.718 | 1.683 | 1.697 | 4,312,512 | -0.02(-1.09%) |
Apr 04, 2006 | 1.705 | 1.732 | 1.697 | 1.716 | 7,020,336 | +0.01(+0.62%) |
Apr 03, 2006 | 1.715 | 1.716 | 1.689 | 1.705 | 4,139,248 | -0.01(-0.62%) |
Mar 31, 2006 | 1.702 | 1.718 | 1.686 | 1.716 | 3,701,376 | +0.03(+1.48%) |
Mar 30, 2006 | 1.714 | 1.714 | 1.683 | 1.691 | 3,191,120 | -0.02(-0.95%) |
Mar 29, 2006 | 1.698 | 1.715 | 1.684 | 1.707 | 4,195,840 | +0.02(+1.04%) |
Mar 28, 2006 | 1.716 | 1.718 | 1.673 | 1.689 | 7,678,720 | -0.02(-1.13%) |
Mar 27, 2006 | 1.719 | 1.724 | 1.699 | 1.709 | 6,396,800 | -0.01(-0.55%) |
Mar 24, 2006 | 1.737 | 1.738 | 1.711 | 1.718 | 7,786,896 | -0.01(-0.79%) |
Mar 23, 2006 | 1.732 | 1.741 | 1.714 | 1.732 | 5,280,000 | +0.00(+0.04%) |
Mar 22, 2006 | 1.706 | 1.734 | 1.696 | 1.731 | 8,697,600 | +0.02(+1.02%) |
Mar 21, 2006 | 1.681 | 1.719 | 1.677 | 1.714 | 11,036,656 | +0.02(+1.44%) |
Mar 20, 2006 | 1.685 | 1.697 | 1.675 | 1.689 | 2,441,440 | +0.01(+0.63%) |
Mar 17, 2006 | 1.674 | 1.691 | 1.663 | 1.679 | 6,338,080 | -0.00(-0.19%) |
Mar 16, 2006 | 1.674 | 1.694 | 1.656 | 1.682 | 3,882,864 | +0.01(+0.34%) |
Mar 15, 2006 | 1.672 | 1.685 | 1.646 | 1.676 | 5,317,856 | +0.00(+0.19%) |
Mar 14, 2006 | 1.663 | 1.680 | 1.643 | 1.673 | 3,715,248 | +0.00(+0.23%) |
Mar 13, 2006 | 1.667 | 1.688 | 1.647 | 1.669 | 4,533,648 | +0.00(+0.23%) |
Mar 10, 2006 | 1.638 | 1.675 | 1.627 | 1.666 | 5,859,856 | +0.03(+2.03%) |
Mar 09, 2006 | 1.678 | 1.678 | 1.631 | 1.633 | 6,050,672 | -0.05(-2.83%) |
Mar 08, 2006 | 1.596 | 1.688 | 1.567 | 1.680 | 9,958,512 | +0.06(+3.86%) |
Mar 07, 2006 | 1.639 | 1.668 | 1.609 | 1.617 | 7,475,776 | -0.03(-1.60%) |
Mar 06, 2006 | 1.677 | 1.686 | 1.643 | 1.644 | 4,411,872 | -0.03(-2.05%) |
Mar 03, 2006 | 1.642 | 1.688 | 1.635 | 1.678 | 5,194,928 | +0.03(+1.90%) |
Mar 02, 2006 | 1.670 | 1.677 | 1.633 | 1.647 | 5,736,336 | -0.03(-1.94%) |