Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 1.307 | 1.319 | 1.290 | 1.311 | 629,566 | +0.02(+1.23%) |
May 30, 2006 | 1.309 | 1.327 | 1.288 | 1.295 | 1,833,082 | +0.05(+3.82%) |
May 26, 2006 | 1.240 | 1.250 | 1.217 | 1.247 | 1,819,164 | +0.01(+1.07%) |
May 25, 2006 | 1.245 | 1.269 | 1.209 | 1.234 | 2,524,820 | -0.01(-0.85%) |
May 24, 2006 | 1.332 | 1.332 | 1.239 | 1.245 | 4,219,982 | -0.09(-6.86%) |
May 23, 2006 | 1.366 | 1.387 | 1.329 | 1.336 | 1,666,690 | -0.03(-2.51%) |
May 22, 2006 | 1.391 | 1.391 | 1.371 | 1.371 | 383,715 | -0.07(-4.89%) |
May 19, 2006 | 1.427 | 1.455 | 1.427 | 1.441 | 75,227 | +0.01(+0.55%) |
May 18, 2006 | 1.438 | 1.464 | 1.374 | 1.433 | 386,641 | -0.00(-0.31%) |
May 17, 2006 | 1.467 | 1.471 | 1.425 | 1.438 | 349,878 | -0.02(-1.27%) |
May 16, 2006 | 1.431 | 1.468 | 1.431 | 1.456 | 480,608 | +0.03(+2.29%) |
May 15, 2006 | 1.446 | 1.446 | 1.396 | 1.424 | 838,835 | +0.07(+5.14%) |
May 12, 2006 | 1.346 | 1.376 | 1.345 | 1.354 | 1,290,802 | +0.00(+0.00%) |
May 11, 2006 | 1.369 | 1.393 | 1.354 | 1.354 | 967,454 | +0.01(+0.59%) |
May 10, 2006 | 1.436 | 1.436 | 1.334 | 1.346 | 3,956,991 | -0.10(-6.61%) |
May 09, 2006 | 1.457 | 1.457 | 1.428 | 1.441 | 818,701 | -0.01(-0.91%) |
May 08, 2006 | 1.481 | 1.484 | 1.446 | 1.455 | 906,156 | -0.03(-1.79%) |
May 05, 2006 | 1.486 | 1.499 | 1.470 | 1.481 | 1,442,028 | -0.00(-0.12%) |
May 04, 2006 | 1.493 | 1.493 | 1.477 | 1.483 | 362,855 | -0.01(-0.94%) |
May 03, 2006 | 1.493 | 1.512 | 1.489 | 1.497 | 877,764 | +0.01(+0.53%) |
May 02, 2006 | 1.523 | 1.531 | 1.472 | 1.489 | 691,329 | +0.01(+0.96%) |
May 01, 2006 | 1.463 | 1.516 | 1.439 | 1.475 | 298,006 | +0.01(+0.54%) |
Apr 28, 2006 | 1.455 | 1.478 | 1.448 | 1.467 | 197,370 | +0.02(+1.28%) |
Apr 27, 2006 | 1.469 | 1.471 | 1.420 | 1.448 | 199,888 | -0.02(-1.50%) |
Apr 26, 2006 | 1.456 | 1.481 | 1.450 | 1.470 | 106,228 | -0.01(-0.71%) |
Apr 25, 2006 | 1.488 | 1.493 | 1.463 | 1.481 | 367,789 | +0.02(+1.02%) |
Apr 24, 2006 | 1.481 | 1.494 | 1.466 | 1.466 | 341,632 | -0.02(-1.01%) |
Apr 21, 2006 | 1.499 | 1.503 | 1.470 | 1.481 | 204,732 | -0.01(-0.77%) |
Apr 20, 2006 | 1.522 | 1.522 | 1.485 | 1.493 | 345,250 | -0.02(-1.57%) |
Apr 19, 2006 | 1.495 | 1.527 | 1.491 | 1.516 | 1,446,475 | +0.02(+1.30%) |
Apr 18, 2006 | 1.508 | 1.508 | 1.483 | 1.497 | 95,270 | -0.00(-0.12%) |
Apr 17, 2006 | 1.487 | 1.532 | 1.485 | 1.499 | 585,963 | +0.02(+1.43%) |
Apr 13, 2006 | 1.429 | 1.487 | 1.429 | 1.478 | 202,077 | +0.05(+3.78%) |
Apr 12, 2006 | 1.406 | 1.429 | 1.405 | 1.424 | 56,035 | +0.02(+1.25%) |
Apr 11, 2006 | 1.480 | 1.485 | 1.372 | 1.406 | 408,930 | -0.08(-5.17%) |
Apr 10, 2006 | 1.489 | 1.512 | 1.475 | 1.483 | 159,552 | +0.00(+0.00%) |
Apr 07, 2006 | 1.461 | 1.483 | 1.459 | 1.483 | 107,805 | +0.01(+0.42%) |
Apr 06, 2006 | 1.455 | 1.485 | 1.455 | 1.477 | 323,006 | +0.02(+1.70%) |
Apr 05, 2006 | 1.415 | 1.455 | 1.411 | 1.452 | 651,696 | +0.04(+3.13%) |
Apr 04, 2006 | 1.404 | 1.408 | 1.374 | 1.408 | 578,624 | +0.04(+2.83%) |
Apr 03, 2006 | 1.351 | 1.369 | 1.351 | 1.369 | 404,892 | +0.04(+2.64%) |
Mar 31, 2006 | 1.389 | 1.389 | 1.329 | 1.334 | 1,437,922 | -0.05(-3.87%) |
Mar 30, 2006 | 1.383 | 1.396 | 1.378 | 1.388 | 228,371 | +0.00(+0.00%) |
Mar 29, 2006 | 1.414 | 1.414 | 1.381 | 1.388 | 441,757 | -0.03(-2.11%) |
Mar 28, 2006 | 1.425 | 1.450 | 1.408 | 1.418 | 879,216 | -0.01(-0.98%) |
Mar 27, 2006 | 1.401 | 1.446 | 1.390 | 1.432 | 637,460 | +0.04(+2.59%) |
Mar 24, 2006 | 1.395 | 1.401 | 1.385 | 1.396 | 212,275 | +0.00(+0.12%) |
Mar 23, 2006 | 1.407 | 1.415 | 1.389 | 1.394 | 73,730 | -0.02(-1.49%) |
Mar 22, 2006 | 1.411 | 1.424 | 1.396 | 1.415 | 258,623 | +0.01(+0.50%) |
Mar 21, 2006 | 1.392 | 1.426 | 1.392 | 1.408 | 367,029 | +0.02(+1.65%) |
Mar 20, 2006 | 1.399 | 1.421 | 1.384 | 1.385 | 681,029 | -0.01(-0.63%) |
Mar 17, 2006 | 1.434 | 1.434 | 1.383 | 1.394 | 554,497 | -0.04(-2.95%) |
Mar 16, 2006 | 1.393 | 1.455 | 1.389 | 1.436 | 199,979 | +0.04(+3.10%) |
Mar 15, 2006 | 1.411 | 1.423 | 1.360 | 1.393 | 1,685,633 | -0.02(-1.56%) |
Mar 14, 2006 | 1.436 | 1.456 | 1.413 | 1.415 | 1,217,979 | -0.03(-1.96%) |
Mar 13, 2006 | 1.451 | 1.477 | 1.441 | 1.443 | 519,594 | -0.01(-0.67%) |
Mar 10, 2006 | 1.499 | 1.500 | 1.452 | 1.453 | 727,173 | -0.05(-3.06%) |
Mar 09, 2006 | 1.496 | 1.514 | 1.487 | 1.499 | 791,523 | +0.00(+0.00%) |
Mar 08, 2006 | 1.485 | 1.501 | 1.477 | 1.499 | 1,222,006 | +0.01(+0.95%) |
Mar 07, 2006 | 1.472 | 1.500 | 1.470 | 1.485 | 1,716,157 | -0.01(-0.94%) |
Mar 06, 2006 | 1.500 | 1.504 | 1.477 | 1.499 | 1,380,979 | -0.00(-0.06%) |
Mar 03, 2006 | 1.499 | 1.522 | 1.498 | 1.500 | 386,085 | +0.00(+0.06%) |
Mar 02, 2006 | 1.485 | 1.507 | 1.472 | 1.499 | 368,265 | +0.00(+0.00%) |