Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 2.098 | 2.100 | 1.994 | 2.031 | 1,346,404,096 | -0.05(-2.37%) |
May 30, 2006 | 2.151 | 2.151 | 2.080 | 2.080 | 592,166,784 | -0.08(-3.66%) |
May 26, 2006 | 2.185 | 2.194 | 2.145 | 2.159 | 455,110,880 | -0.03(-1.21%) |
May 25, 2006 | 2.184 | 2.190 | 2.151 | 2.186 | 487,346,816 | +0.03(+1.56%) |
May 24, 2006 | 2.140 | 2.163 | 2.092 | 2.152 | 962,905,408 | +0.01(+0.30%) |
May 23, 2006 | 2.204 | 2.215 | 2.141 | 2.146 | 730,200,000 | -0.01(-0.36%) |
May 22, 2006 | 2.170 | 2.174 | 2.133 | 2.154 | 755,711,424 | -0.04(-1.75%) |
May 19, 2006 | 2.147 | 2.205 | 2.135 | 2.192 | 1,036,479,936 | +0.05(+2.10%) |
May 18, 2006 | 2.232 | 2.251 | 2.145 | 2.147 | 692,169,344 | -0.07(-3.19%) |
May 17, 2006 | 2.199 | 2.232 | 2.177 | 2.217 | 792,780,800 | +0.01(+0.43%) |
May 16, 2006 | 2.314 | 2.319 | 2.200 | 2.208 | 984,852,224 | -0.10(-4.15%) |
May 15, 2006 | 2.289 | 2.324 | 2.281 | 2.303 | 556,811,392 | +0.00(+0.13%) |
May 12, 2006 | 2.305 | 2.334 | 2.272 | 2.300 | 674,708,096 | -0.02(-0.66%) |
May 11, 2006 | 2.406 | 2.407 | 2.295 | 2.316 | 854,250,048 | -0.08(-3.47%) |
May 10, 2006 | 2.422 | 2.424 | 2.365 | 2.399 | 491,222,784 | -0.01(-0.61%) |
May 09, 2006 | 2.441 | 2.466 | 2.400 | 2.414 | 558,824,128 | -0.03(-1.20%) |
May 08, 2006 | 2.480 | 2.508 | 2.437 | 2.443 | 625,235,584 | +0.00(+0.00%) |
May 05, 2006 | 2.442 | 2.455 | 2.418 | 2.443 | 592,736,704 | +0.03(+1.07%) |
May 04, 2006 | 2.420 | 2.477 | 2.394 | 2.417 | 904,390,592 | -0.00(-0.01%) |
May 03, 2006 | 2.441 | 2.445 | 2.385 | 2.417 | 722,187,776 | -0.02(-0.67%) |
May 02, 2006 | 2.384 | 2.446 | 2.382 | 2.434 | 811,350,528 | +0.07(+2.90%) |
May 01, 2006 | 2.405 | 2.431 | 2.350 | 2.365 | 788,917,568 | -0.03(-1.12%) |
Apr 28, 2006 | 2.357 | 2.423 | 2.351 | 2.392 | 798,967,104 | +0.04(+1.49%) |
Apr 27, 2006 | 2.301 | 2.374 | 2.289 | 2.357 | 889,186,496 | +0.04(+1.78%) |
Apr 26, 2006 | 2.265 | 2.320 | 2.256 | 2.316 | 747,183,296 | +0.07(+2.99%) |
Apr 25, 2006 | 2.241 | 2.263 | 2.228 | 2.248 | 555,999,808 | +0.01(+0.56%) |
Apr 24, 2006 | 2.272 | 2.274 | 2.226 | 2.236 | 743,245,440 | -0.04(-1.85%) |
Apr 21, 2006 | 2.317 | 2.332 | 2.259 | 2.278 | 829,436,416 | -0.02(-0.87%) |
Apr 20, 2006 | 2.362 | 2.379 | 2.249 | 2.298 | 1,752,236,928 | +0.07(+3.02%) |
Apr 19, 2006 | 2.271 | 2.277 | 2.225 | 2.231 | 1,143,297,920 | -0.02(-0.86%) |
Apr 18, 2006 | 2.210 | 2.259 | 2.202 | 2.250 | 835,513,024 | +0.05(+2.17%) |
Apr 17, 2006 | 2.260 | 2.271 | 2.187 | 2.202 | 759,102,720 | -0.06(-2.49%) |
Apr 13, 2006 | 2.254 | 2.292 | 2.236 | 2.259 | 772,297,024 | -0.01(-0.36%) |
Apr 12, 2006 | 2.310 | 2.317 | 2.253 | 2.267 | 777,895,488 | -0.04(-1.88%) |
Apr 11, 2006 | 2.344 | 2.355 | 2.279 | 2.310 | 987,324,352 | -0.02(-0.99%) |
Apr 10, 2006 | 2.388 | 2.410 | 2.326 | 2.333 | 949,982,272 | -0.04(-1.60%) |
Apr 07, 2006 | 2.410 | 2.420 | 2.327 | 2.371 | 1,624,237,056 | -0.05(-2.04%) |
Apr 06, 2006 | 2.321 | 2.448 | 2.317 | 2.421 | 2,799,870,720 | +0.14(+6.00%) |
Apr 05, 2006 | 2.199 | 2.284 | 2.180 | 2.284 | 2,348,466,688 | +0.21(+9.87%) |
Apr 04, 2006 | 2.102 | 2.114 | 2.074 | 2.079 | 979,514,176 | -0.08(-3.91%) |
Apr 03, 2006 | 2.163 | 2.179 | 2.127 | 2.163 | 852,197,056 | +0.03(+1.50%) |
Mar 31, 2006 | 2.149 | 2.161 | 2.115 | 2.131 | 856,803,904 | -0.00(-0.05%) |
Mar 30, 2006 | 2.135 | 2.151 | 2.091 | 2.132 | 1,461,809,024 | +0.01(+0.67%) |
Mar 29, 2006 | 2.009 | 2.124 | 1.960 | 2.118 | 2,467,068,672 | +0.12(+6.17%) |
Mar 28, 2006 | 2.026 | 2.044 | 1.979 | 1.995 | 1,440,300,416 | -0.03(-1.34%) |
Mar 27, 2006 | 2.051 | 2.086 | 2.018 | 2.022 | 1,165,277,824 | -0.02(-0.75%) |
Mar 24, 2006 | 2.047 | 2.071 | 2.006 | 2.037 | 1,126,869,376 | -0.01(-0.33%) |
Mar 23, 2006 | 2.101 | 2.103 | 2.026 | 2.044 | 1,502,523,392 | -0.05(-2.45%) |
Mar 22, 2006 | 2.112 | 2.149 | 2.082 | 2.096 | 1,415,185,152 | -0.00(-0.23%) |
Mar 21, 2006 | 2.185 | 2.186 | 2.086 | 2.100 | 1,413,625,216 | -0.07(-3.41%) |
Mar 20, 2006 | 2.215 | 2.224 | 2.170 | 2.174 | 636,380,672 | -0.02(-1.04%) |
Mar 17, 2006 | 2.200 | 2.227 | 2.178 | 2.197 | 854,593,344 | +0.01(+0.54%) |
Mar 16, 2006 | 2.272 | 2.273 | 2.185 | 2.185 | 788,003,584 | -0.07(-2.90%) |
Mar 15, 2006 | 2.301 | 2.312 | 2.226 | 2.250 | 937,809,024 | -0.04(-1.62%) |
Mar 14, 2006 | 2.235 | 2.287 | 2.226 | 2.287 | 674,967,552 | +0.06(+2.50%) |
Mar 13, 2006 | 2.210 | 2.252 | 2.202 | 2.232 | 905,338,880 | +0.08(+3.94%) |
Mar 10, 2006 | 2.175 | 2.191 | 2.122 | 2.147 | 1,096,431,360 | -0.03(-1.16%) |
Mar 09, 2006 | 2.242 | 2.259 | 2.168 | 2.172 | 840,274,944 | -0.06(-2.64%) |
Mar 08, 2006 | 2.252 | 2.283 | 2.221 | 2.231 | 686,672,896 | -0.02(-0.98%) |
Mar 07, 2006 | 2.234 | 2.273 | 2.211 | 2.253 | 917,448,640 | +0.04(+1.61%) |
Mar 06, 2006 | 2.300 | 2.301 | 2.207 | 2.217 | 891,288,256 | -0.08(-3.63%) |
Mar 03, 2006 | 2.358 | 2.376 | 2.295 | 2.301 | 775,347,968 | -0.06(-2.72%) |
Mar 02, 2006 | 2.344 | 2.378 | 2.333 | 2.365 | 657,333,120 | +0.02(+0.74%) |