Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 1.804 | 1.828 | 1.786 | 1.807 | 12,670,722 | +0.03(+1.80%) |
May 30, 2006 | 1.824 | 1.824 | 1.773 | 1.775 | 6,626,464 | -0.06(-3.21%) |
May 26, 2006 | 1.836 | 1.855 | 1.827 | 1.834 | 3,995,840 | +0.00(+0.25%) |
May 25, 2006 | 1.796 | 1.852 | 1.792 | 1.829 | 14,437,542 | +0.06(+3.38%) |
May 24, 2006 | 1.824 | 1.851 | 1.735 | 1.770 | 14,216,541 | -0.05(-2.75%) |
May 23, 2006 | 1.839 | 1.861 | 1.820 | 1.820 | 13,300,456 | -0.00(-0.21%) |
May 22, 2006 | 1.863 | 1.885 | 1.785 | 1.823 | 20,025,540 | -0.07(-3.65%) |
May 19, 2006 | 1.919 | 1.936 | 1.846 | 1.892 | 25,874,936 | -0.02(-0.90%) |
May 18, 2006 | 1.989 | 2.008 | 1.908 | 1.910 | 41,468,576 | +0.03(+1.75%) |
May 17, 2006 | 1.915 | 1.915 | 1.868 | 1.877 | 20,645,768 | +0.01(+0.68%) |
May 16, 2006 | 1.865 | 1.936 | 1.862 | 1.864 | 22,284,264 | +0.04(+1.98%) |
May 15, 2006 | 1.820 | 1.833 | 1.764 | 1.828 | 21,481,056 | -0.02(-1.16%) |
May 12, 2006 | 1.890 | 1.890 | 1.841 | 1.849 | 9,848,801 | -0.04(-2.14%) |
May 11, 2006 | 1.958 | 1.964 | 1.873 | 1.890 | 14,127,428 | -0.06(-3.23%) |
May 10, 2006 | 1.991 | 1.998 | 1.946 | 1.953 | 8,924,399 | -0.05(-2.42%) |
May 09, 2006 | 1.991 | 2.019 | 1.988 | 2.001 | 4,031,485 | +0.00(+0.19%) |
May 08, 2006 | 2.020 | 2.031 | 1.991 | 1.998 | 7,674,437 | -0.03(-1.56%) |
May 05, 2006 | 1.995 | 2.041 | 1.995 | 2.029 | 10,698,348 | +0.03(+1.69%) |
May 04, 2006 | 2.030 | 2.030 | 1.957 | 1.995 | 12,843,008 | -0.02(-1.15%) |
May 03, 2006 | 2.021 | 2.033 | 2.006 | 2.019 | 13,525,022 | -0.00(-0.10%) |
May 02, 2006 | 2.028 | 2.038 | 2.007 | 2.021 | 14,966,281 | +0.02(+0.88%) |
May 01, 2006 | 1.990 | 2.029 | 1.990 | 2.003 | 12,548,340 | +0.02(+0.85%) |
Apr 28, 2006 | 1.993 | 2.017 | 1.973 | 1.986 | 9,972,372 | -0.01(-0.32%) |
Apr 27, 2006 | 1.983 | 2.003 | 1.940 | 1.993 | 12,436,651 | -0.00(-0.06%) |
Apr 26, 2006 | 1.976 | 2.006 | 1.974 | 1.994 | 7,470,070 | +0.02(+1.24%) |
Apr 25, 2006 | 1.978 | 1.987 | 1.958 | 1.969 | 6,122,677 | +0.00(+0.09%) |
Apr 24, 2006 | 1.972 | 1.978 | 1.946 | 1.968 | 12,838,255 | -0.01(-0.49%) |
Apr 21, 2006 | 2.004 | 2.004 | 1.952 | 1.977 | 7,237,187 | -0.02(-1.12%) |
Apr 20, 2006 | 1.978 | 2.016 | 1.968 | 2.000 | 5,963,461 | +0.02(+0.96%) |
Apr 19, 2006 | 1.978 | 1.985 | 1.957 | 1.981 | 5,331,351 | +0.01(+0.62%) |
Apr 18, 2006 | 1.969 | 1.976 | 1.933 | 1.969 | 10,421,503 | +0.01(+0.39%) |
Apr 17, 2006 | 1.969 | 1.970 | 1.936 | 1.961 | 9,902,269 | -0.01(-0.55%) |
Apr 13, 2006 | 1.982 | 1.987 | 1.971 | 1.972 | 8,854,297 | -0.01(-0.53%) |
Apr 12, 2006 | 1.979 | 1.993 | 1.972 | 1.982 | 10,187,432 | +0.01(+0.28%) |
Apr 11, 2006 | 1.978 | 1.988 | 1.967 | 1.977 | 23,581,754 | -0.07(-3.45%) |
Apr 10, 2006 | 2.062 | 2.091 | 2.046 | 2.048 | 12,187,134 | -0.01(-0.63%) |
Apr 07, 2006 | 2.064 | 2.081 | 2.045 | 2.061 | 6,994,799 | -0.00(-0.04%) |
Apr 06, 2006 | 2.044 | 2.069 | 2.032 | 2.062 | 6,916,380 | +0.01(+0.66%) |
Apr 05, 2006 | 2.022 | 2.078 | 2.019 | 2.048 | 15,370,261 | +0.03(+1.31%) |
Apr 04, 2006 | 1.969 | 2.022 | 1.949 | 2.022 | 11,217,582 | +0.07(+3.40%) |
Apr 03, 2006 | 1.984 | 2.033 | 1.945 | 1.955 | 11,835,434 | -0.03(-1.44%) |
Mar 31, 2006 | 1.986 | 1.999 | 1.970 | 1.984 | 10,940,736 | +0.01(+0.30%) |
Mar 30, 2006 | 1.978 | 2.010 | 1.971 | 1.978 | 11,200,947 | +0.00(+0.00%) |
Mar 29, 2006 | 1.950 | 2.011 | 1.950 | 1.978 | 8,667,753 | +0.03(+1.40%) |
Mar 28, 2006 | 1.992 | 2.007 | 1.947 | 1.950 | 12,032,671 | -0.02(-1.13%) |
Mar 27, 2006 | 1.961 | 2.017 | 1.954 | 1.973 | 13,233,918 | +0.00(+0.15%) |
Mar 24, 2006 | 1.902 | 1.984 | 1.892 | 1.970 | 12,765,777 | +0.07(+3.61%) |
Mar 23, 2006 | 1.892 | 1.940 | 1.892 | 1.901 | 14,701,317 | -0.01(-0.57%) |
Mar 22, 2006 | 1.852 | 1.920 | 1.851 | 1.912 | 14,226,046 | +0.02(+0.98%) |
Mar 21, 2006 | 1.862 | 1.935 | 1.860 | 1.894 | 51,886,512 | +0.15(+8.70%) |
Mar 20, 2006 | 1.723 | 1.756 | 1.705 | 1.742 | 8,127,132 | +0.01(+0.73%) |
Mar 17, 2006 | 1.704 | 1.742 | 1.689 | 1.730 | 11,907,913 | +0.04(+2.49%) |
Mar 16, 2006 | 1.679 | 1.722 | 1.677 | 1.687 | 5,154,313 | +0.01(+0.78%) |
Mar 15, 2006 | 1.702 | 1.746 | 1.670 | 1.674 | 14,027,621 | -0.03(-1.61%) |
Mar 14, 2006 | 1.646 | 1.723 | 1.642 | 1.702 | 15,901,376 | +0.06(+3.37%) |
Mar 13, 2006 | 1.633 | 1.675 | 1.633 | 1.646 | 9,926,033 | +0.01(+0.82%) |
Mar 10, 2006 | 1.601 | 1.644 | 1.568 | 1.633 | 8,728,350 | +0.02(+1.44%) |
Mar 09, 2006 | 1.637 | 1.653 | 1.604 | 1.610 | 6,151,193 | -0.02(-1.29%) |
Mar 08, 2006 | 1.675 | 1.675 | 1.615 | 1.631 | 9,857,119 | -0.05(-2.98%) |
Mar 07, 2006 | 1.716 | 1.716 | 1.666 | 1.681 | 7,914,449 | -0.04(-2.13%) |
Mar 06, 2006 | 1.693 | 1.751 | 1.693 | 1.717 | 5,684,240 | -0.01(-0.46%) |
Mar 03, 2006 | 1.683 | 1.737 | 1.683 | 1.725 | 7,372,640 | +0.03(+1.74%) |
Mar 02, 2006 | 1.708 | 1.730 | 1.689 | 1.696 | 8,583,393 | -0.03(-1.66%) |