Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 1.330 | 1.330 | 1.260 | 1.280 | 332,499 | -0.03(-2.29%) |
May 30, 2006 | 1.360 | 1.380 | 1.300 | 1.310 | 542,928 | -0.08(-5.76%) |
May 26, 2006 | 1.380 | 1.400 | 1.350 | 1.390 | 470,974 | +0.05(+3.73%) |
May 25, 2006 | 1.510 | 1.520 | 1.310 | 1.340 | 1,456,837 | -0.10(-6.94%) |
May 24, 2006 | 1.510 | 1.550 | 1.360 | 1.440 | 1,336,300 | -0.04(-2.70%) |
May 23, 2006 | 1.480 | 1.540 | 1.420 | 1.480 | 581,470 | -0.01(-0.67%) |
May 22, 2006 | 1.600 | 1.600 | 1.470 | 1.490 | 699,041 | -0.12(-7.45%) |
May 19, 2006 | 1.450 | 1.620 | 1.420 | 1.610 | 1,566,628 | +0.20(+14.18%) |
May 18, 2006 | 1.410 | 1.460 | 1.410 | 1.410 | 432,656 | -0.04(-2.76%) |
May 17, 2006 | 1.550 | 1.560 | 1.410 | 1.450 | 939,550 | -0.09(-5.84%) |
May 16, 2006 | 1.600 | 1.600 | 1.491 | 1.540 | 347,379 | +0.00(+0.00%) |
May 15, 2006 | 1.540 | 1.575 | 1.500 | 1.540 | 560,714 | -0.01(-0.65%) |
May 12, 2006 | 1.600 | 1.600 | 1.550 | 1.550 | 536,229 | -0.06(-3.73%) |
May 11, 2006 | 1.600 | 1.630 | 1.580 | 1.610 | 611,247 | +0.01(+0.63%) |
May 10, 2006 | 1.610 | 1.650 | 1.600 | 1.600 | 463,194 | -0.03(-1.84%) |
May 09, 2006 | 1.610 | 1.650 | 1.610 | 1.630 | 452,499 | +0.01(+0.62%) |
May 08, 2006 | 1.650 | 1.660 | 1.600 | 1.620 | 1,258,955 | -0.02(-1.22%) |
May 05, 2006 | 1.650 | 1.660 | 1.620 | 1.640 | 250,286 | -0.01(-0.61%) |
May 04, 2006 | 1.630 | 1.660 | 1.620 | 1.650 | 297,732 | +0.00(+0.00%) |
May 03, 2006 | 1.630 | 1.660 | 1.610 | 1.650 | 268,105 | +0.02(+1.23%) |
May 02, 2006 | 1.620 | 1.660 | 1.580 | 1.630 | 569,706 | +0.03(+1.87%) |
May 01, 2006 | 1.620 | 1.680 | 1.600 | 1.600 | 612,728 | -0.04(-2.44%) |
Apr 28, 2006 | 1.720 | 1.720 | 1.620 | 1.640 | 520,400 | -0.04(-2.38%) |
Apr 27, 2006 | 1.780 | 1.780 | 1.680 | 1.680 | 1,036,036 | +0.00(+0.00%) |
Apr 26, 2006 | 1.630 | 1.760 | 1.600 | 1.680 | 2,126,745 | +0.10(+6.33%) |
Apr 25, 2006 | 1.580 | 1.620 | 1.570 | 1.580 | 298,312 | +0.00(+0.00%) |
Apr 24, 2006 | 1.580 | 1.590 | 1.570 | 1.580 | 431,977 | -0.02(-1.25%) |
Apr 21, 2006 | 1.600 | 1.650 | 1.590 | 1.600 | 348,892 | +0.00(+0.00%) |
Apr 20, 2006 | 1.575 | 1.650 | 1.575 | 1.600 | 412,761 | +0.01(+0.63%) |
Apr 19, 2006 | 1.560 | 1.640 | 1.560 | 1.590 | 384,169 | +0.03(+1.92%) |
Apr 18, 2006 | 1.580 | 1.600 | 1.560 | 1.560 | 386,837 | -0.03(-1.89%) |
Apr 17, 2006 | 1.620 | 1.640 | 1.580 | 1.590 | 330,928 | -0.01(-0.63%) |
Apr 13, 2006 | 1.600 | 1.640 | 1.600 | 1.600 | 249,705 | +0.01(+0.63%) |
Apr 12, 2006 | 1.620 | 1.670 | 1.580 | 1.590 | 558,674 | -0.03(-1.85%) |
Apr 11, 2006 | 1.620 | 1.650 | 1.600 | 1.620 | 405,003 | +0.00(+0.00%) |
Apr 10, 2006 | 1.670 | 1.670 | 1.620 | 1.620 | 639,823 | -0.06(-3.57%) |
Apr 07, 2006 | 1.680 | 1.710 | 1.660 | 1.680 | 467,645 | -0.02(-1.18%) |
Apr 06, 2006 | 1.700 | 1.720 | 1.680 | 1.700 | 444,238 | +0.00(+0.00%) |
Apr 05, 2006 | 1.720 | 1.730 | 1.690 | 1.700 | 220,112 | -0.03(-1.73%) |
Apr 04, 2006 | 1.720 | 1.750 | 1.710 | 1.730 | 348,524 | +0.01(+0.58%) |
Apr 03, 2006 | 1.750 | 1.770 | 1.660 | 1.720 | 569,119 | -0.03(-1.71%) |
Mar 31, 2006 | 1.760 | 1.800 | 1.750 | 1.750 | 279,574 | -0.03(-1.69%) |
Mar 30, 2006 | 1.790 | 1.800 | 1.750 | 1.780 | 429,134 | -0.01(-0.56%) |
Mar 29, 2006 | 1.790 | 1.820 | 1.760 | 1.790 | 271,979 | +0.02(+1.13%) |
Mar 28, 2006 | 1.850 | 1.850 | 1.770 | 1.770 | 935,855 | -0.08(-4.32%) |
Mar 27, 2006 | 1.770 | 1.850 | 1.750 | 1.850 | 1,253,555 | +0.08(+4.52%) |
Mar 24, 2006 | 1.730 | 1.830 | 1.730 | 1.770 | 1,059,435 | +0.05(+2.91%) |
Mar 23, 2006 | 1.730 | 1.740 | 1.690 | 1.720 | 371,800 | -0.03(-1.71%) |
Mar 22, 2006 | 1.640 | 1.760 | 1.640 | 1.750 | 969,800 | +0.10(+6.06%) |
Mar 21, 2006 | 1.720 | 1.730 | 1.600 | 1.650 | 914,901 | -0.04(-2.37%) |
Mar 20, 2006 | 1.700 | 1.760 | 1.660 | 1.690 | 831,471 | -0.02(-1.17%) |
Mar 17, 2006 | 1.760 | 1.790 | 1.680 | 1.710 | 745,651 | -0.03(-1.72%) |
Mar 16, 2006 | 1.830 | 1.920 | 1.700 | 1.740 | 5,112,546 | +0.09(+5.45%) |
Mar 15, 2006 | 1.750 | 1.760 | 1.620 | 1.650 | 1,046,709 | +0.04(+2.48%) |
Mar 14, 2006 | 1.580 | 1.620 | 1.570 | 1.610 | 396,447 | +0.02(+1.26%) |
Mar 13, 2006 | 1.670 | 1.690 | 1.580 | 1.590 | 523,735 | -0.06(-3.64%) |
Mar 10, 2006 | 1.650 | 1.720 | 1.560 | 1.650 | 741,107 | +0.09(+5.77%) |
Mar 09, 2006 | 1.650 | 1.690 | 1.550 | 1.560 | 879,434 | -0.11(-6.59%) |
Mar 08, 2006 | 1.680 | 1.710 | 1.660 | 1.670 | 198,286 | +0.00(+0.00%) |
Mar 07, 2006 | 1.720 | 1.749 | 1.670 | 1.670 | 459,827 | -0.04(-2.34%) |
Mar 06, 2006 | 1.820 | 1.830 | 1.700 | 1.710 | 719,524 | -0.08(-4.47%) |
Mar 03, 2006 | 1.680 | 1.840 | 1.670 | 1.790 | 1,546,828 | +0.09(+5.29%) |
Mar 02, 2006 | 1.700 | 1.730 | 1.670 | 1.700 | 205,199 | +0.00(+0.00%) |