Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 1.363 | 1.401 | 1.356 | 1.399 | 2,221,857 | +0.04(+2.98%) |
May 30, 2006 | 1.367 | 1.373 | 1.351 | 1.359 | 1,188,369 | -0.01(-0.62%) |
May 26, 2006 | 1.381 | 1.381 | 1.362 | 1.367 | 935,864 | -0.01(-0.57%) |
May 25, 2006 | 1.374 | 1.378 | 1.349 | 1.375 | 743,435 | +0.01(+0.94%) |
May 24, 2006 | 1.345 | 1.371 | 1.332 | 1.362 | 1,997,512 | +0.02(+1.16%) |
May 23, 2006 | 1.367 | 1.406 | 1.346 | 1.347 | 1,282,238 | -0.01(-0.68%) |
May 22, 2006 | 1.359 | 1.375 | 1.350 | 1.356 | 1,685,870 | -0.01(-0.93%) |
May 19, 2006 | 1.357 | 1.386 | 1.347 | 1.369 | 1,258,771 | +0.01(+0.68%) |
May 18, 2006 | 1.360 | 1.376 | 1.350 | 1.359 | 668,340 | +0.00(+0.31%) |
May 17, 2006 | 1.371 | 1.382 | 1.352 | 1.355 | 1,669,913 | -0.03(-1.85%) |
May 16, 2006 | 1.385 | 1.393 | 1.374 | 1.381 | 1,662,403 | -0.01(-0.61%) |
May 15, 2006 | 1.378 | 1.392 | 1.360 | 1.389 | 1,222,162 | +0.01(+0.46%) |
May 12, 2006 | 1.371 | 1.406 | 1.371 | 1.383 | 1,121,723 | -0.02(-1.72%) |
May 11, 2006 | 1.424 | 1.425 | 1.407 | 1.407 | 1,821,040 | -0.02(-1.25%) |
May 10, 2006 | 1.422 | 1.435 | 1.417 | 1.425 | 3,414,920 | +0.00(+0.05%) |
May 09, 2006 | 1.425 | 1.429 | 1.420 | 1.424 | 1,002,511 | -0.00(-0.20%) |
May 08, 2006 | 1.416 | 1.437 | 1.413 | 1.427 | 1,576,983 | +0.00(+0.25%) |
May 05, 2006 | 1.421 | 1.438 | 1.413 | 1.423 | 1,588,248 | +0.00(+0.20%) |
May 04, 2006 | 1.387 | 1.420 | 1.374 | 1.420 | 2,428,367 | +0.03(+2.30%) |
May 03, 2006 | 1.385 | 1.398 | 1.377 | 1.388 | 1,006,265 | -0.00(-0.20%) |
May 02, 2006 | 1.406 | 1.407 | 1.381 | 1.391 | 3,352,029 | -0.02(-1.11%) |
May 01, 2006 | 1.440 | 1.442 | 1.393 | 1.407 | 3,178,373 | -0.03(-2.17%) |
Apr 28, 2006 | 1.401 | 1.446 | 1.401 | 1.438 | 1,623,917 | +0.00(+0.15%) |
Apr 27, 2006 | 1.438 | 1.462 | 1.418 | 1.436 | 2,035,060 | -0.02(-1.12%) |
Apr 26, 2006 | 1.477 | 1.480 | 1.447 | 1.452 | 1,359,209 | -0.03(-1.78%) |
Apr 25, 2006 | 1.477 | 1.486 | 1.460 | 1.479 | 774,411 | +0.00(+0.14%) |
Apr 24, 2006 | 1.493 | 1.493 | 1.467 | 1.477 | 1,574,167 | -0.02(-1.47%) |
Apr 21, 2006 | 1.499 | 1.509 | 1.489 | 1.499 | 1,446,507 | +0.01(+0.38%) |
Apr 20, 2006 | 1.494 | 1.499 | 1.482 | 1.493 | 1,141,435 | -0.00(-0.05%) |
Apr 19, 2006 | 1.495 | 1.503 | 1.482 | 1.494 | 1,097,317 | -0.00(-0.05%) |
Apr 18, 2006 | 1.456 | 1.496 | 1.456 | 1.494 | 1,805,083 | +0.04(+2.63%) |
Apr 17, 2006 | 1.456 | 1.462 | 1.434 | 1.456 | 1,400,511 | +0.00(+0.00%) |
Apr 13, 2006 | 1.460 | 1.465 | 1.443 | 1.456 | 800,694 | -0.00(-0.29%) |
Apr 12, 2006 | 1.428 | 1.486 | 1.428 | 1.460 | 873,911 | +0.01(+0.69%) |
Apr 11, 2006 | 1.459 | 1.459 | 1.440 | 1.450 | 1,216,530 | -0.01(-0.58%) |
Apr 10, 2006 | 1.456 | 1.465 | 1.442 | 1.459 | 1,349,823 | +0.00(+0.34%) |
Apr 07, 2006 | 1.457 | 1.474 | 1.435 | 1.454 | 1,638,936 | -0.00(-0.24%) |
Apr 06, 2006 | 1.450 | 1.460 | 1.441 | 1.457 | 766,902 | +0.00(+0.05%) |
Apr 05, 2006 | 1.445 | 1.460 | 1.435 | 1.457 | 1,054,138 | +0.01(+0.69%) |
Apr 04, 2006 | 1.443 | 1.464 | 1.438 | 1.447 | 1,332,926 | +0.01(+0.64%) |
Apr 03, 2006 | 1.442 | 1.442 | 1.417 | 1.437 | 2,075,423 | +0.00(+0.00%) |
Mar 31, 2006 | 1.424 | 1.442 | 1.413 | 1.437 | 1,492,502 | +0.01(+0.70%) |
Mar 30, 2006 | 1.413 | 1.436 | 1.400 | 1.428 | 1,740,314 | +0.02(+1.41%) |
Mar 29, 2006 | 1.431 | 1.431 | 1.360 | 1.408 | 559,453 | +0.01(+0.86%) |
Mar 28, 2006 | 1.392 | 1.417 | 1.381 | 1.396 | 1,034,426 | +0.01(+0.41%) |
Mar 27, 2006 | 1.406 | 1.406 | 1.376 | 1.390 | 572,595 | -0.02(-1.16%) |
Mar 24, 2006 | 1.381 | 1.410 | 1.381 | 1.406 | 849,506 | +0.03(+1.96%) |
Mar 23, 2006 | 1.398 | 1.398 | 1.371 | 1.379 | 1,019,407 | -0.02(-1.47%) |
Mar 22, 2006 | 1.388 | 1.405 | 1.387 | 1.400 | 904,888 | +0.01(+0.72%) |
Mar 21, 2006 | 1.392 | 1.408 | 1.381 | 1.390 | 1,632,366 | -0.00(-0.10%) |
Mar 20, 2006 | 1.403 | 1.403 | 1.386 | 1.391 | 1,044,751 | -0.01(-0.76%) |
Mar 17, 2006 | 1.406 | 1.415 | 1.381 | 1.402 | 3,084,505 | -0.00(-0.05%) |
Mar 16, 2006 | 1.388 | 1.412 | 1.378 | 1.403 | 1,285,992 | +0.01(+0.66%) |
Mar 15, 2006 | 1.392 | 1.409 | 1.381 | 1.393 | 1,305,705 | -0.00(-0.05%) |
Mar 14, 2006 | 1.384 | 1.401 | 1.377 | 1.394 | 1,385,492 | +0.01(+0.56%) |
Mar 13, 2006 | 1.370 | 1.388 | 1.369 | 1.386 | 1,690,564 | +0.02(+1.30%) |
Mar 10, 2006 | 1.365 | 1.383 | 1.355 | 1.369 | 1,493,441 | +0.00(+0.16%) |
Mar 09, 2006 | 1.365 | 1.378 | 1.357 | 1.366 | 1,589,186 | +0.00(+0.10%) |
Mar 08, 2006 | 1.366 | 1.388 | 1.364 | 1.365 | 4,421,186 | -0.00(-0.16%) |
Mar 07, 2006 | 1.360 | 1.374 | 1.353 | 1.367 | 2,559,782 | +0.00(+0.00%) |
Mar 06, 2006 | 1.371 | 1.374 | 1.350 | 1.367 | 1,120,784 | -0.01(-0.47%) |
Mar 03, 2006 | 1.364 | 1.396 | 1.360 | 1.374 | 961,209 | -0.00(-0.10%) |
Mar 02, 2006 | 1.399 | 1.403 | 1.364 | 1.375 | 2,705,278 | -0.03(-2.22%) |