Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 1.929 | 1.956 | 1.912 | 1.937 | 485,482 | +0.02(+0.95%) |
Jun 29, 2006 | 1.895 | 1.919 | 1.878 | 1.919 | 436,638 | +0.02(+0.89%) |
Jun 28, 2006 | 1.896 | 1.902 | 1.886 | 1.902 | 427,757 | +0.02(+1.00%) |
Jun 27, 2006 | 1.888 | 1.892 | 1.878 | 1.883 | 257,542 | +0.00(+0.07%) |
Jun 26, 2006 | 1.906 | 1.906 | 1.882 | 1.882 | 105,089 | -0.02(-0.93%) |
Jun 23, 2006 | 1.892 | 1.913 | 1.885 | 1.899 | 235,340 | +0.01(+0.39%) |
Jun 22, 2006 | 1.919 | 1.919 | 1.879 | 1.892 | 251,622 | -0.01(-0.67%) |
Jun 21, 2006 | 1.915 | 1.939 | 1.900 | 1.905 | 284,185 | -0.02(-1.05%) |
Jun 20, 2006 | 1.920 | 1.928 | 1.916 | 1.925 | 306,387 | +0.01(+0.28%) |
Jun 19, 2006 | 1.905 | 1.929 | 1.905 | 1.919 | 149,493 | +0.01(+0.57%) |
Jun 16, 2006 | 1.892 | 1.912 | 1.886 | 1.909 | 216,099 | +0.01(+0.64%) |
Jun 15, 2006 | 1.905 | 1.925 | 1.893 | 1.896 | 655,697 | +0.00(+0.25%) |
Jun 14, 2006 | 1.912 | 1.915 | 1.882 | 1.892 | 195,377 | -0.02(-1.09%) |
Jun 13, 2006 | 1.926 | 1.926 | 1.903 | 1.913 | 239,781 | -0.03(-1.36%) |
Jun 12, 2006 | 2.000 | 2.003 | 1.926 | 1.939 | 359,671 | -0.06(-2.84%) |
Jun 09, 2006 | 1.993 | 2.001 | 1.973 | 1.996 | 513,605 | +0.00(+0.14%) |
Jun 08, 2006 | 2.020 | 2.021 | 1.993 | 1.993 | 381,873 | -0.03(-1.50%) |
Jun 07, 2006 | 2.023 | 2.037 | 2.007 | 2.023 | 389,274 | -0.00(-0.20%) |
Jun 06, 2006 | 2.007 | 2.035 | 2.007 | 2.028 | 518,045 | +0.03(+1.35%) |
Jun 05, 2006 | 2.000 | 2.027 | 1.993 | 2.001 | 364,112 | +0.02(+0.89%) |
Jun 02, 2006 | 1.941 | 1.992 | 1.941 | 1.983 | 426,277 | +0.04(+1.84%) |
Jun 01, 2006 | 1.953 | 1.953 | 1.919 | 1.947 | 275,304 | +0.00(+0.24%) |
May 31, 2006 | 1.993 | 1.993 | 1.942 | 1.942 | 426,277 | -0.03(-1.74%) |
May 30, 2006 | 1.942 | 1.979 | 1.942 | 1.977 | 368,552 | +0.04(+2.25%) |
May 26, 2006 | 1.946 | 1.950 | 1.932 | 1.933 | 224,979 | +0.00(+0.05%) |
May 25, 2006 | 1.946 | 1.957 | 1.929 | 1.932 | 219,059 | -0.02(-1.00%) |
May 24, 2006 | 1.959 | 1.959 | 1.939 | 1.952 | 333,029 | -0.02(-0.82%) |
May 23, 2006 | 1.913 | 1.976 | 1.913 | 1.968 | 349,310 | +0.04(+2.14%) |
May 22, 2006 | 1.980 | 1.980 | 1.922 | 1.927 | 436,638 | -0.06(-2.99%) |
May 19, 2006 | 1.966 | 1.986 | 1.960 | 1.986 | 282,704 | -0.03(-1.64%) |
May 18, 2006 | 1.980 | 2.037 | 1.980 | 2.019 | 522,486 | +0.04(+1.84%) |
May 17, 2006 | 1.986 | 1.998 | 1.973 | 1.983 | 224,979 | +0.00(+0.17%) |
May 16, 2006 | 1.993 | 1.996 | 1.973 | 1.980 | 367,072 | -0.01(-0.34%) |
May 15, 2006 | 1.990 | 1.996 | 1.973 | 1.986 | 276,784 | +0.01(+0.51%) |
May 12, 2006 | 1.973 | 1.976 | 1.963 | 1.976 | 254,582 | -0.00(-0.20%) |
May 11, 2006 | 1.986 | 1.990 | 1.969 | 1.980 | 355,231 | +0.00(+0.03%) |
May 10, 2006 | 1.993 | 1.993 | 1.966 | 1.980 | 318,228 | -0.02(-1.01%) |
May 09, 2006 | 1.959 | 2.002 | 1.959 | 2.000 | 328,588 | +0.03(+1.51%) |
May 08, 2006 | 1.953 | 1.970 | 1.939 | 1.970 | 242,741 | +0.01(+0.52%) |
May 05, 2006 | 1.969 | 1.971 | 1.960 | 1.960 | 195,377 | -0.01(-0.58%) |
May 04, 2006 | 1.966 | 1.972 | 1.939 | 1.971 | 210,178 | +0.00(+0.17%) |
May 03, 2006 | 1.968 | 1.969 | 1.936 | 1.968 | 395,194 | +0.00(+0.03%) |
May 02, 2006 | 1.980 | 1.984 | 1.951 | 1.967 | 287,145 | +0.02(+0.83%) |
May 01, 2006 | 1.947 | 1.976 | 1.940 | 1.951 | 318,228 | -0.00(-0.24%) |
Apr 28, 2006 | 1.888 | 1.956 | 1.888 | 1.956 | 325,628 | +0.06(+3.28%) |
Apr 27, 2006 | 1.895 | 1.905 | 1.890 | 1.894 | 272,344 | -0.01(-0.39%) |
Apr 26, 2006 | 1.898 | 1.915 | 1.885 | 1.901 | 232,380 | -0.01(-0.57%) |
Apr 25, 2006 | 1.919 | 1.925 | 1.898 | 1.912 | 199,817 | -0.01(-0.70%) |
Apr 24, 2006 | 1.944 | 1.948 | 1.920 | 1.926 | 276,784 | -0.02(-1.14%) |
Apr 21, 2006 | 1.911 | 1.948 | 1.903 | 1.948 | 293,065 | +0.04(+2.13%) |
Apr 20, 2006 | 1.888 | 1.911 | 1.886 | 1.907 | 370,032 | +0.02(+1.00%) |
Apr 19, 2006 | 1.890 | 1.897 | 1.858 | 1.888 | 489,923 | +0.00(+0.07%) |
Apr 18, 2006 | 1.865 | 1.892 | 1.858 | 1.887 | 285,665 | +0.02(+1.34%) |
Apr 17, 2006 | 1.861 | 1.872 | 1.858 | 1.862 | 254,582 | -0.01(-0.47%) |
Apr 13, 2006 | 1.866 | 1.871 | 1.859 | 1.871 | 174,655 | +0.00(+0.25%) |
Apr 12, 2006 | 1.859 | 1.884 | 1.859 | 1.866 | 192,416 | -0.00(-0.11%) |
Apr 11, 2006 | 1.885 | 1.889 | 1.859 | 1.868 | 230,900 | -0.02(-1.07%) |
Apr 10, 2006 | 1.871 | 1.898 | 1.871 | 1.888 | 304,906 | +0.02(+0.90%) |
Apr 07, 2006 | 1.888 | 1.890 | 1.854 | 1.871 | 318,228 | -0.01(-0.54%) |
Apr 06, 2006 | 1.874 | 1.898 | 1.874 | 1.882 | 361,151 | -0.01(-0.32%) |
Apr 05, 2006 | 1.879 | 1.892 | 1.877 | 1.888 | 375,953 | +0.00(+0.18%) |
Apr 04, 2006 | 1.898 | 1.901 | 1.855 | 1.884 | 661,618 | -0.00(-0.22%) |