Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 1.806 | 1.823 | 1.785 | 1.811 | 74,647 | +0.01(+0.56%) |
May 30, 2006 | 1.834 | 1.844 | 1.792 | 1.801 | 142,881 | -0.06(-3.42%) |
May 26, 2006 | 1.879 | 1.903 | 1.858 | 1.864 | 95,062 | -0.03(-1.40%) |
May 25, 2006 | 1.815 | 1.891 | 1.793 | 1.891 | 128,089 | +0.09(+4.96%) |
May 24, 2006 | 1.813 | 1.813 | 1.632 | 1.802 | 259,801 | -0.02(-1.11%) |
May 23, 2006 | 1.837 | 1.934 | 1.820 | 1.822 | 258,273 | -0.02(-1.22%) |
May 22, 2006 | 1.848 | 1.916 | 1.820 | 1.844 | 123,899 | -0.02(-1.25%) |
May 19, 2006 | 1.882 | 1.882 | 1.861 | 1.868 | 149,088 | -0.04(-2.08%) |
May 18, 2006 | 1.913 | 1.922 | 1.895 | 1.907 | 162,103 | +0.02(+0.82%) |
May 17, 2006 | 1.941 | 1.969 | 1.864 | 1.892 | 296,503 | -0.07(-3.45%) |
May 16, 2006 | 1.968 | 1.990 | 1.913 | 1.959 | 186,588 | -0.01(-0.43%) |
May 15, 2006 | 2.038 | 2.080 | 1.966 | 1.968 | 165,529 | -0.07(-3.54%) |
May 12, 2006 | 2.097 | 2.097 | 2.038 | 2.040 | 479,562 | -0.06(-2.70%) |
May 11, 2006 | 2.230 | 2.230 | 2.097 | 2.097 | 259,037 | -0.12(-5.36%) |
May 10, 2006 | 2.093 | 2.249 | 2.093 | 2.215 | 580,102 | +0.14(+6.73%) |
May 09, 2006 | 2.104 | 2.157 | 2.075 | 2.076 | 359,380 | -0.07(-3.33%) |
May 08, 2006 | 2.144 | 2.159 | 2.129 | 2.147 | 237,008 | -0.01(-0.36%) |
May 05, 2006 | 2.135 | 2.159 | 2.097 | 2.155 | 160,618 | +0.03(+1.50%) |
May 04, 2006 | 2.118 | 2.135 | 2.112 | 2.123 | 105,656 | -0.01(-0.45%) |
May 03, 2006 | 2.155 | 2.155 | 2.124 | 2.133 | 85,859 | -0.02(-0.82%) |
May 02, 2006 | 2.112 | 2.150 | 2.094 | 2.150 | 162,120 | +0.04(+1.84%) |
May 01, 2006 | 2.116 | 2.139 | 2.093 | 2.111 | 202,324 | -0.02(-0.84%) |
Apr 28, 2006 | 2.058 | 2.135 | 2.019 | 2.129 | 178,569 | +0.06(+2.74%) |
Apr 27, 2006 | 2.135 | 2.135 | 1.996 | 2.073 | 679,655 | -0.06(-2.95%) |
Apr 26, 2006 | 2.030 | 2.164 | 2.030 | 2.135 | 770,872 | +0.11(+5.32%) |
Apr 25, 2006 | 1.896 | 2.064 | 1.889 | 2.028 | 397,472 | +0.14(+7.36%) |
Apr 24, 2006 | 1.875 | 1.903 | 1.842 | 1.889 | 131,540 | +0.01(+0.70%) |
Apr 21, 2006 | 1.919 | 1.919 | 1.864 | 1.875 | 216,017 | -0.02(-0.90%) |
Apr 20, 2006 | 1.899 | 1.903 | 1.890 | 1.892 | 59,511 | -0.01(-0.33%) |
Apr 19, 2006 | 1.835 | 1.899 | 1.835 | 1.899 | 359,517 | -0.02(-1.17%) |
Apr 18, 2006 | 1.937 | 1.926 | 1.887 | 1.921 | 342,227 | -0.02(-0.84%) |
Apr 17, 2006 | 1.883 | 1.941 | 1.867 | 1.937 | 284,217 | +0.07(+3.53%) |
Apr 13, 2006 | 1.866 | 1.881 | 1.858 | 1.871 | 46,737 | +0.01(+0.29%) |
Apr 12, 2006 | 1.878 | 1.867 | 1.849 | 1.866 | 93,757 | -0.01(-0.62%) |
Apr 11, 2006 | 1.892 | 1.896 | 1.855 | 1.878 | 116,843 | -0.03(-1.39%) |
Apr 10, 2006 | 1.906 | 1.913 | 1.883 | 1.904 | 391,617 | +0.01(+0.45%) |
Apr 07, 2006 | 1.928 | 1.937 | 1.871 | 1.896 | 350,906 | -0.02(-0.85%) |
Apr 06, 2006 | 1.853 | 1.920 | 1.845 | 1.912 | 531,871 | +0.05(+2.41%) |
Apr 05, 2006 | 1.864 | 1.871 | 1.838 | 1.867 | 117,040 | +0.00(+0.17%) |
Apr 04, 2006 | 1.863 | 1.873 | 1.840 | 1.864 | 219,306 | +0.00(+0.00%) |
Apr 03, 2006 | 1.839 | 1.879 | 1.833 | 1.864 | 104,626 | +0.01(+0.38%) |
Mar 31, 2006 | 1.816 | 1.857 | 1.788 | 1.857 | 174,062 | +0.04(+2.22%) |
Mar 30, 2006 | 1.787 | 1.825 | 1.786 | 1.816 | 100,986 | -0.00(-0.26%) |
Mar 29, 2006 | 1.792 | 1.829 | 1.786 | 1.821 | 158,729 | +0.04(+2.09%) |
Mar 28, 2006 | 1.784 | 1.799 | 1.771 | 1.784 | 178,106 | -0.01(-0.48%) |
Mar 27, 2006 | 1.772 | 1.792 | 1.755 | 1.792 | 247,259 | +0.03(+1.58%) |
Mar 24, 2006 | 1.767 | 1.768 | 1.749 | 1.764 | 35,997 | +0.01(+0.53%) |
Mar 23, 2006 | 1.746 | 1.761 | 1.725 | 1.755 | 24,038 | +0.02(+1.16%) |
Mar 22, 2006 | 1.710 | 1.743 | 1.710 | 1.735 | 80,699 | +0.01(+0.54%) |
Mar 21, 2006 | 1.741 | 1.771 | 1.723 | 1.725 | 146,126 | -0.01(-0.54%) |
Mar 20, 2006 | 1.726 | 1.752 | 1.691 | 1.735 | 106,961 | +0.02(+1.18%) |
Mar 17, 2006 | 1.707 | 1.717 | 1.682 | 1.715 | 593,332 | +0.02(+0.96%) |
Mar 16, 2006 | 1.732 | 1.744 | 1.688 | 1.698 | 180,819 | -0.04(-2.41%) |
Mar 15, 2006 | 1.783 | 1.783 | 1.739 | 1.740 | 112,919 | -0.03(-1.45%) |
Mar 14, 2006 | 1.725 | 1.767 | 1.725 | 1.766 | 113,074 | +0.03(+1.84%) |
Mar 13, 2006 | 1.739 | 1.747 | 1.729 | 1.734 | 81,455 | -0.01(-0.62%) |
Mar 10, 2006 | 1.698 | 1.747 | 1.694 | 1.745 | 361,114 | +0.05(+3.03%) |
Mar 09, 2006 | 1.688 | 1.702 | 1.685 | 1.694 | 132,390 | +0.01(+0.83%) |
Mar 08, 2006 | 1.698 | 1.704 | 1.649 | 1.680 | 202,161 | -0.02(-0.92%) |
Mar 07, 2006 | 1.669 | 1.708 | 1.654 | 1.695 | 202,195 | +0.01(+0.55%) |
Mar 06, 2006 | 1.654 | 1.696 | 1.633 | 1.686 | 104,566 | +0.02(+1.31%) |
Mar 03, 2006 | 1.675 | 1.694 | 1.654 | 1.664 | 276,396 | -0.01(-0.88%) |
Mar 02, 2006 | 1.673 | 1.694 | 1.670 | 1.679 | 189,112 | -0.01(-0.60%) |