Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 1.272 | 1.332 | 1.272 | 1.330 | 62,515 | +0.07(+5.78%) |
May 30, 2006 | 1.313 | 1.315 | 1.255 | 1.257 | 165,880 | -0.08(-5.82%) |
May 26, 2006 | 1.330 | 1.345 | 1.324 | 1.335 | 57,709 | -0.02(-1.35%) |
May 25, 2006 | 1.292 | 1.354 | 1.234 | 1.353 | 97,386 | +0.09(+6.82%) |
May 24, 2006 | 1.286 | 1.288 | 1.232 | 1.266 | 221,560 | -0.03(-2.51%) |
May 23, 2006 | 1.305 | 1.308 | 1.292 | 1.299 | 30,544 | -0.01(-0.80%) |
May 22, 2006 | 1.292 | 1.313 | 1.287 | 1.310 | 34,257 | +0.00(+0.02%) |
May 19, 2006 | 1.300 | 1.329 | 1.300 | 1.309 | 98,134 | -0.01(-0.61%) |
May 18, 2006 | 1.331 | 1.334 | 1.306 | 1.317 | 79,979 | +0.00(+0.14%) |
May 17, 2006 | 1.300 | 1.316 | 1.299 | 1.316 | 117,214 | +0.01(+0.80%) |
May 16, 2006 | 1.222 | 1.315 | 1.222 | 1.305 | 193,313 | +0.07(+6.05%) |
May 15, 2006 | 1.192 | 1.250 | 1.192 | 1.231 | 159,612 | +0.03(+2.16%) |
May 12, 2006 | 1.205 | 1.212 | 1.181 | 1.205 | 141,848 | +0.00(+0.12%) |
May 11, 2006 | 1.226 | 1.233 | 1.197 | 1.203 | 246,149 | -0.03(-2.42%) |
May 10, 2006 | 1.262 | 1.269 | 1.233 | 1.233 | 46,223 | -0.03(-2.37%) |
May 09, 2006 | 1.278 | 1.279 | 1.263 | 1.263 | 55,233 | -0.02(-1.31%) |
May 08, 2006 | 1.302 | 1.302 | 1.278 | 1.280 | 44,773 | -0.02(-1.65%) |
May 05, 2006 | 1.272 | 1.309 | 1.272 | 1.301 | 70,310 | +0.03(+2.09%) |
May 04, 2006 | 1.263 | 1.275 | 1.256 | 1.275 | 29,830 | -0.00(-0.05%) |
May 03, 2006 | 1.301 | 1.309 | 1.266 | 1.275 | 109,274 | -0.03(-2.55%) |
May 02, 2006 | 1.272 | 1.309 | 1.261 | 1.309 | 71,058 | +0.04(+2.99%) |
May 01, 2006 | 1.270 | 1.299 | 1.260 | 1.271 | 111,214 | -0.01(-0.45%) |
Apr 28, 2006 | 1.262 | 1.279 | 1.229 | 1.276 | 80,291 | +0.00(+0.19%) |
Apr 27, 2006 | 1.258 | 1.294 | 1.246 | 1.274 | 70,143 | +0.00(+0.07%) |
Apr 26, 2006 | 1.252 | 1.273 | 1.251 | 1.273 | 201,721 | +0.03(+2.40%) |
Apr 25, 2006 | 1.321 | 1.321 | 1.226 | 1.243 | 439,105 | -0.07(-5.18%) |
Apr 24, 2006 | 1.330 | 1.330 | 1.294 | 1.311 | 115,753 | -0.04(-2.66%) |
Apr 21, 2006 | 1.344 | 1.373 | 1.344 | 1.347 | 76,020 | +0.00(+0.04%) |
Apr 20, 2006 | 1.384 | 1.384 | 1.334 | 1.346 | 29,674 | -0.03(-2.07%) |
Apr 19, 2006 | 1.380 | 1.399 | 1.365 | 1.375 | 71,002 | -0.01(-0.86%) |
Apr 18, 2006 | 1.298 | 1.387 | 1.298 | 1.387 | 96,751 | +0.08(+6.33%) |
Apr 17, 2006 | 1.295 | 1.304 | 1.290 | 1.304 | 52,278 | -0.02(-1.27%) |
Apr 13, 2006 | 1.293 | 1.321 | 1.293 | 1.321 | 11,519 | +0.03(+2.17%) |
Apr 12, 2006 | 1.298 | 1.313 | 1.293 | 1.293 | 21,422 | -0.00(-0.37%) |
Apr 11, 2006 | 1.325 | 1.325 | 1.291 | 1.298 | 52,445 | -0.02(-1.39%) |
Apr 10, 2006 | 1.308 | 1.316 | 1.297 | 1.316 | 52,936 | +0.01(+1.03%) |
Apr 07, 2006 | 1.337 | 1.337 | 1.301 | 1.302 | 64,556 | -0.04(-2.79%) |
Apr 06, 2006 | 1.325 | 1.344 | 1.321 | 1.340 | 14,497 | +0.01(+0.65%) |
Apr 05, 2006 | 1.315 | 1.336 | 1.308 | 1.331 | 31,079 | +0.01(+0.88%) |
Apr 04, 2006 | 1.318 | 1.320 | 1.310 | 1.319 | 16,281 | -0.00(-0.09%) |
Apr 03, 2006 | 1.330 | 1.330 | 1.316 | 1.321 | 27,923 | -0.02(-1.80%) |
Mar 31, 2006 | 1.366 | 1.366 | 1.340 | 1.345 | 38,406 | -0.03(-2.20%) |
Mar 30, 2006 | 1.393 | 1.393 | 1.373 | 1.375 | 24,020 | -0.01(-0.64%) |
Mar 29, 2006 | 1.339 | 1.390 | 1.339 | 1.384 | 27,923 | +0.05(+3.59%) |
Mar 28, 2006 | 1.323 | 1.369 | 1.323 | 1.336 | 42,688 | +0.04(+3.45%) |
Mar 27, 2006 | 1.291 | 1.301 | 1.286 | 1.291 | 58,835 | -0.02(-1.57%) |
Mar 24, 2006 | 1.330 | 1.336 | 1.308 | 1.312 | 47,550 | -0.00(-0.32%) |
Mar 23, 2006 | 1.323 | 1.324 | 1.310 | 1.316 | 32,339 | +0.01(+0.53%) |
Mar 22, 2006 | 1.323 | 1.323 | 1.301 | 1.309 | 54,642 | +0.01(+0.69%) |
Mar 21, 2006 | 1.352 | 1.352 | 1.295 | 1.300 | 97,074 | -0.06(-4.75%) |
Mar 20, 2006 | 1.379 | 1.379 | 1.353 | 1.365 | 46,011 | -0.02(-1.51%) |
Mar 17, 2006 | 1.402 | 1.405 | 1.376 | 1.386 | 508,557 | -0.01(-0.64%) |
Mar 16, 2006 | 1.388 | 1.402 | 1.370 | 1.395 | 107,557 | +0.05(+3.78%) |
Mar 15, 2006 | 1.323 | 1.344 | 1.323 | 1.344 | 53,393 | +0.03(+2.51%) |
Mar 14, 2006 | 1.300 | 1.320 | 1.297 | 1.311 | 41,996 | +0.00(+0.27%) |
Mar 13, 2006 | 1.297 | 1.316 | 1.297 | 1.308 | 28,180 | +0.01(+0.66%) |
Mar 10, 2006 | 1.325 | 1.325 | 1.292 | 1.299 | 36,688 | +0.00(+0.10%) |
Mar 09, 2006 | 1.310 | 1.316 | 1.295 | 1.298 | 88,086 | -0.03(-1.92%) |
Mar 08, 2006 | 1.282 | 1.323 | 1.279 | 1.323 | 26,819 | +0.02(+1.65%) |
Mar 07, 2006 | 1.273 | 1.308 | 1.273 | 1.302 | 48,888 | +0.00(+0.30%) |
Mar 06, 2006 | 1.281 | 1.298 | 1.269 | 1.298 | 100,230 | +0.01(+0.98%) |
Mar 03, 2006 | 1.289 | 1.315 | 1.281 | 1.285 | 219,128 | -0.04(-2.74%) |
Mar 02, 2006 | 1.312 | 1.323 | 1.299 | 1.321 | 116,155 | +0.01(+1.03%) |