Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 1.976 | 2.031 | 1.942 | 1.993 | 780,595 | +0.02(+0.94%) |
Jun 29, 2006 | 1.815 | 1.998 | 1.815 | 1.974 | 213,772 | +0.17(+9.52%) |
Jun 28, 2006 | 1.764 | 1.803 | 1.729 | 1.802 | 266,262 | +0.06(+3.16%) |
Jun 27, 2006 | 1.715 | 1.803 | 1.715 | 1.747 | 527,417 | +0.04(+2.37%) |
Jun 26, 2006 | 1.650 | 1.710 | 1.650 | 1.707 | 264,425 | +0.05(+3.24%) |
Jun 23, 2006 | 1.667 | 1.682 | 1.645 | 1.653 | 123,438 | -0.01(-0.42%) |
Jun 22, 2006 | 1.669 | 1.683 | 1.638 | 1.660 | 114,758 | -0.03(-1.52%) |
Jun 21, 2006 | 1.652 | 1.701 | 1.650 | 1.686 | 113,419 | +0.04(+2.16%) |
Jun 20, 2006 | 1.681 | 1.699 | 1.649 | 1.650 | 248,370 | -0.05(-2.70%) |
Jun 19, 2006 | 1.708 | 1.715 | 1.673 | 1.696 | 94,755 | -0.01(-0.46%) |
Jun 16, 2006 | 1.734 | 1.812 | 1.583 | 1.704 | 1,299,135 | -0.04(-2.23%) |
Jun 15, 2006 | 1.663 | 1.750 | 1.663 | 1.743 | 370,865 | +0.08(+4.96%) |
Jun 14, 2006 | 1.585 | 1.660 | 1.569 | 1.660 | 437,314 | +0.03(+2.00%) |
Jun 13, 2006 | 1.712 | 1.763 | 1.619 | 1.628 | 527,159 | -0.07(-4.20%) |
Jun 12, 2006 | 1.733 | 1.747 | 1.676 | 1.699 | 241,004 | -0.03(-1.97%) |
Jun 09, 2006 | 1.739 | 1.801 | 1.728 | 1.733 | 187,544 | +0.02(+0.95%) |
Jun 08, 2006 | 1.786 | 1.850 | 1.677 | 1.717 | 172,202 | -0.09(-5.03%) |
Jun 07, 2006 | 1.747 | 1.853 | 1.739 | 1.808 | 584,148 | +0.08(+4.44%) |
Jun 06, 2006 | 1.738 | 1.812 | 1.730 | 1.731 | 75,481 | -0.02(-0.89%) |
Jun 05, 2006 | 1.871 | 1.906 | 1.746 | 1.746 | 216,725 | -0.14(-7.64%) |
Jun 02, 2006 | 1.859 | 1.894 | 1.810 | 1.891 | 113,256 | +0.04(+2.40%) |
Jun 01, 2006 | 1.796 | 1.855 | 1.785 | 1.847 | 133,672 | +0.04(+1.97%) |
May 31, 2006 | 1.806 | 1.823 | 1.785 | 1.811 | 74,648 | +0.01(+0.56%) |
May 30, 2006 | 1.834 | 1.844 | 1.792 | 1.801 | 142,884 | -0.06(-3.41%) |
May 26, 2006 | 1.879 | 1.903 | 1.858 | 1.864 | 95,064 | -0.03(-1.40%) |
May 25, 2006 | 1.815 | 1.891 | 1.793 | 1.891 | 128,091 | +0.09(+4.96%) |
May 24, 2006 | 1.813 | 1.813 | 1.632 | 1.802 | 259,806 | -0.02(-1.11%) |
May 23, 2006 | 1.836 | 1.934 | 1.820 | 1.822 | 258,278 | -0.02(-1.22%) |
May 22, 2006 | 1.848 | 1.916 | 1.820 | 1.844 | 123,902 | -0.02(-1.25%) |
May 19, 2006 | 1.882 | 1.882 | 1.861 | 1.868 | 149,091 | -0.04(-2.08%) |
May 18, 2006 | 1.913 | 1.922 | 1.895 | 1.907 | 162,106 | +0.02(+0.82%) |
May 17, 2006 | 1.941 | 1.969 | 1.864 | 1.892 | 296,508 | -0.07(-3.45%) |
May 16, 2006 | 1.968 | 1.990 | 1.913 | 1.959 | 186,591 | -0.01(-0.43%) |
May 15, 2006 | 2.038 | 2.080 | 1.966 | 1.968 | 165,532 | -0.07(-3.54%) |
May 12, 2006 | 2.097 | 2.097 | 2.038 | 2.040 | 479,571 | -0.06(-2.70%) |
May 11, 2006 | 2.230 | 2.230 | 2.097 | 2.097 | 259,042 | -0.12(-5.36%) |
May 10, 2006 | 2.093 | 2.249 | 2.093 | 2.215 | 580,113 | +0.14(+6.73%) |
May 09, 2006 | 2.104 | 2.157 | 2.075 | 2.076 | 359,386 | -0.07(-3.33%) |
May 08, 2006 | 2.144 | 2.159 | 2.129 | 2.147 | 237,012 | -0.01(-0.36%) |
May 05, 2006 | 2.135 | 2.159 | 2.097 | 2.155 | 160,621 | +0.03(+1.50%) |
May 04, 2006 | 2.118 | 2.135 | 2.112 | 2.123 | 105,658 | -0.01(-0.45%) |
May 03, 2006 | 2.155 | 2.155 | 2.124 | 2.133 | 85,860 | -0.02(-0.82%) |
May 02, 2006 | 2.112 | 2.150 | 2.094 | 2.150 | 162,123 | +0.04(+1.84%) |
May 01, 2006 | 2.116 | 2.139 | 2.093 | 2.111 | 202,328 | -0.02(-0.84%) |
Apr 28, 2006 | 2.058 | 2.135 | 2.019 | 2.129 | 178,572 | +0.06(+2.74%) |
Apr 27, 2006 | 2.135 | 2.135 | 1.996 | 2.073 | 679,667 | -0.06(-2.95%) |
Apr 26, 2006 | 2.030 | 2.164 | 2.030 | 2.135 | 770,885 | +0.11(+5.32%) |
Apr 25, 2006 | 1.896 | 2.064 | 1.889 | 2.028 | 397,479 | +0.14(+7.36%) |
Apr 24, 2006 | 1.875 | 1.902 | 1.842 | 1.889 | 131,543 | +0.01(+0.70%) |
Apr 21, 2006 | 1.919 | 1.919 | 1.864 | 1.875 | 216,021 | -0.02(-0.90%) |
Apr 20, 2006 | 1.899 | 1.902 | 1.890 | 1.892 | 59,512 | -0.01(-0.33%) |
Apr 19, 2006 | 1.835 | 1.899 | 1.835 | 1.899 | 359,524 | -0.02(-1.17%) |
Apr 18, 2006 | 1.937 | 1.926 | 1.887 | 1.921 | 342,233 | -0.02(-0.84%) |
Apr 17, 2006 | 1.883 | 1.941 | 1.867 | 1.937 | 284,222 | +0.07(+3.53%) |
Apr 13, 2006 | 1.866 | 1.881 | 1.858 | 1.871 | 46,738 | +0.01(+0.29%) |
Apr 12, 2006 | 1.878 | 1.867 | 1.849 | 1.866 | 93,759 | -0.01(-0.62%) |
Apr 11, 2006 | 1.892 | 1.896 | 1.855 | 1.878 | 116,845 | -0.03(-1.39%) |
Apr 10, 2006 | 1.906 | 1.913 | 1.883 | 1.904 | 391,624 | +0.01(+0.45%) |
Apr 07, 2006 | 1.928 | 1.937 | 1.871 | 1.895 | 350,913 | -0.02(-0.85%) |
Apr 06, 2006 | 1.853 | 1.920 | 1.845 | 1.912 | 531,881 | +0.05(+2.41%) |
Apr 05, 2006 | 1.864 | 1.871 | 1.838 | 1.867 | 117,042 | +0.00(+0.17%) |
Apr 04, 2006 | 1.863 | 1.873 | 1.840 | 1.864 | 219,309 | +0.00(+0.00%) |