Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 0.9600 | 1.000 | 0.9500 | 0.9900 | 107,944 | +0.04(+4.21%) |
May 30, 2006 | 1.000 | 1.000 | 0.9500 | 0.9500 | 114,282 | -0.05(-5.00%) |
May 26, 2006 | 1.000 | 1.000 | 0.9650 | 1.000 | 48,368 | +0.01(+1.01%) |
May 25, 2006 | 0.9900 | 1.000 | 0.9600 | 0.9900 | 49,247 | +0.02(+2.06%) |
May 24, 2006 | 1.000 | 1.010 | 0.9700 | 0.9700 | 223,889 | -0.07(-6.73%) |
May 23, 2006 | 1.030 | 1.040 | 1.000 | 1.040 | 160,530 | +0.04(+4.00%) |
May 22, 2006 | 1.100 | 1.100 | 0.9900 | 1.000 | 306,316 | -0.05(-4.76%) |
May 19, 2006 | 0.9600 | 1.090 | 0.9500 | 1.050 | 1,001,678 | +0.09(+9.38%) |
May 18, 2006 | 1.050 | 1.050 | 0.9500 | 0.9600 | 223,486 | -0.01(-1.03%) |
May 17, 2006 | 1.050 | 1.050 | 0.9300 | 0.9700 | 237,853 | -0.02(-2.02%) |
May 16, 2006 | 1.050 | 1.050 | 0.9801 | 0.9900 | 158,008 | +0.01(+1.02%) |
May 15, 2006 | 1.000 | 1.020 | 0.9200 | 0.9800 | 325,239 | +0.01(+1.03%) |
May 12, 2006 | 1.000 | 1.020 | 0.9200 | 0.9700 | 439,380 | -0.03(-3.00%) |
May 11, 2006 | 1.030 | 1.070 | 1.000 | 1.000 | 409,776 | -0.04(-3.85%) |
May 10, 2006 | 1.080 | 1.150 | 1.030 | 1.040 | 512,318 | -0.04(-3.70%) |
May 09, 2006 | 1.120 | 1.160 | 1.070 | 1.080 | 289,252 | -0.04(-3.57%) |
May 08, 2006 | 1.080 | 1.130 | 1.060 | 1.120 | 291,891 | +0.05(+4.67%) |
May 05, 2006 | 1.050 | 1.070 | 1.040 | 1.070 | 76,259 | +0.03(+2.88%) |
May 04, 2006 | 1.030 | 1.041 | 1.010 | 1.040 | 320,986 | +0.02(+1.96%) |
May 03, 2006 | 1.030 | 1.040 | 1.020 | 1.020 | 201,296 | -0.01(-0.97%) |
May 02, 2006 | 1.040 | 1.060 | 1.030 | 1.030 | 101,173 | -0.01(-0.96%) |
May 01, 2006 | 1.020 | 1.070 | 1.020 | 1.040 | 219,714 | +0.00(+0.00%) |
Apr 28, 2006 | 1.030 | 1.050 | 1.030 | 1.040 | 160,100 | +0.01(+0.97%) |
Apr 27, 2006 | 1.050 | 1.050 | 1.020 | 1.030 | 203,686 | -0.01(-0.96%) |
Apr 26, 2006 | 1.050 | 1.070 | 1.030 | 1.040 | 161,063 | -0.02(-1.89%) |
Apr 25, 2006 | 1.050 | 1.068 | 1.020 | 1.060 | 435,407 | +0.00(+0.00%) |
Apr 24, 2006 | 1.050 | 1.080 | 1.050 | 1.060 | 97,068 | +0.01(+0.95%) |
Apr 21, 2006 | 1.100 | 1.110 | 1.050 | 1.050 | 91,407 | -0.03(-2.78%) |
Apr 20, 2006 | 1.030 | 1.100 | 1.030 | 1.080 | 189,938 | +0.04(+3.85%) |
Apr 19, 2006 | 1.070 | 1.080 | 1.040 | 1.040 | 90,851 | -0.03(-2.80%) |
Apr 18, 2006 | 1.100 | 1.100 | 1.040 | 1.070 | 196,439 | -0.01(-0.93%) |
Apr 17, 2006 | 1.160 | 1.160 | 1.070 | 1.080 | 151,661 | -0.03(-2.70%) |
Apr 13, 2006 | 1.160 | 1.160 | 1.110 | 1.110 | 137,594 | -0.01(-0.89%) |
Apr 12, 2006 | 1.180 | 1.190 | 1.120 | 1.120 | 299,577 | -0.06(-5.08%) |
Apr 11, 2006 | 1.130 | 1.180 | 1.110 | 1.180 | 704,090 | +0.09(+8.26%) |
Apr 10, 2006 | 1.040 | 1.100 | 1.040 | 1.090 | 580,489 | +0.06(+5.83%) |
Apr 07, 2006 | 1.060 | 1.060 | 1.020 | 1.030 | 234,720 | -0.04(-3.74%) |
Apr 06, 2006 | 1.090 | 1.100 | 1.050 | 1.070 | 415,976 | -0.02(-1.83%) |
Apr 05, 2006 | 1.120 | 1.120 | 1.050 | 1.090 | 455,248 | +0.02(+1.87%) |
Apr 04, 2006 | 1.050 | 1.100 | 1.000 | 1.070 | 803,506 | +0.07(+7.00%) |
Apr 03, 2006 | 1.190 | 1.190 | 0.9600 | 1.000 | 1,890,061 | -0.16(-13.79%) |
Mar 31, 2006 | 1.160 | 1.200 | 1.160 | 1.160 | 104,304 | +0.00(+0.00%) |
Mar 30, 2006 | 1.170 | 1.230 | 1.150 | 1.160 | 267,525 | -0.03(-2.52%) |
Mar 29, 2006 | 1.180 | 1.250 | 1.150 | 1.190 | 474,092 | +0.01(+0.85%) |
Mar 28, 2006 | 1.270 | 1.270 | 1.170 | 1.180 | 258,831 | -0.06(-4.84%) |
Mar 27, 2006 | 1.240 | 1.260 | 1.200 | 1.240 | 308,285 | +0.03(+2.48%) |
Mar 24, 2006 | 1.220 | 1.230 | 1.180 | 1.210 | 130,848 | -0.01(-0.82%) |
Mar 23, 2006 | 1.170 | 1.240 | 1.170 | 1.220 | 288,000 | +0.06(+5.17%) |
Mar 22, 2006 | 1.210 | 1.230 | 1.130 | 1.160 | 1,195,800 | -0.06(-4.92%) |
Mar 21, 2006 | 1.310 | 1.310 | 1.210 | 1.220 | 537,601 | -0.08(-6.15%) |
Mar 20, 2006 | 1.330 | 1.340 | 1.290 | 1.300 | 285,677 | +0.03(+2.36%) |
Mar 17, 2006 | 1.380 | 1.380 | 1.270 | 1.270 | 527,059 | -0.07(-5.22%) |
Mar 16, 2006 | 1.390 | 1.400 | 1.290 | 1.340 | 1,219,425 | -0.02(-1.47%) |
Mar 15, 2006 | 1.270 | 1.380 | 1.260 | 1.360 | 1,041,034 | +0.09(+7.09%) |
Mar 14, 2006 | 1.350 | 1.350 | 1.260 | 1.270 | 528,617 | -0.05(-3.79%) |
Mar 13, 2006 | 1.250 | 1.330 | 1.200 | 1.320 | 683,965 | +0.09(+7.32%) |
Mar 10, 2006 | 1.270 | 1.340 | 1.200 | 1.230 | 964,710 | -0.02(-1.60%) |
Mar 09, 2006 | 1.300 | 1.430 | 1.220 | 1.250 | 3,843,244 | +0.04(+3.30%) |
Mar 08, 2006 | 1.100 | 1.290 | 1.100 | 1.210 | 1,853,433 | +0.11(+10.01%) |
Mar 07, 2006 | 1.150 | 1.150 | 1.100 | 1.100 | 175,255 | -0.02(-1.79%) |
Mar 06, 2006 | 1.160 | 1.170 | 1.100 | 1.120 | 370,574 | -0.04(-3.45%) |
Mar 03, 2006 | 1.200 | 1.200 | 1.100 | 1.160 | 640,964 | -0.01(-0.85%) |
Mar 02, 2006 | 1.200 | 1.250 | 1.140 | 1.170 | 950,509 | -0.04(-3.31%) |