Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 1.680 | 1.940 | 1.670 | 1.860 | 588,041 | +0.16(+9.41%) |
May 30, 2006 | 1.660 | 1.790 | 1.650 | 1.700 | 624,601 | -0.08(-4.76%) |
May 26, 2006 | 1.790 | 1.810 | 1.760 | 1.785 | 264,906 | +0.03(+2.00%) |
May 25, 2006 | 1.825 | 1.825 | 1.740 | 1.750 | 510,627 | +0.01(+0.57%) |
May 24, 2006 | 1.800 | 1.830 | 1.740 | 1.740 | 222,824 | -0.09(-4.92%) |
May 23, 2006 | 1.710 | 1.830 | 1.710 | 1.830 | 298,885 | +0.07(+3.98%) |
May 22, 2006 | 1.760 | 1.830 | 1.730 | 1.760 | 358,090 | -0.04(-2.22%) |
May 19, 2006 | 1.750 | 1.840 | 1.730 | 1.800 | 481,861 | +0.08(+4.65%) |
May 18, 2006 | 1.800 | 1.800 | 1.710 | 1.720 | 236,311 | -0.03(-1.71%) |
May 17, 2006 | 1.760 | 1.800 | 1.670 | 1.750 | 589,978 | -0.03(-1.69%) |
May 16, 2006 | 1.910 | 1.930 | 1.780 | 1.780 | 481,702 | -0.11(-5.82%) |
May 15, 2006 | 1.860 | 1.960 | 1.860 | 1.890 | 395,784 | -0.01(-0.53%) |
May 12, 2006 | 1.850 | 1.960 | 1.800 | 1.900 | 595,285 | +0.01(+0.64%) |
May 11, 2006 | 1.980 | 1.980 | 1.860 | 1.888 | 752,393 | -0.10(-5.13%) |
May 10, 2006 | 1.995 | 2.020 | 1.970 | 1.990 | 658,961 | +0.01(+0.51%) |
May 09, 2006 | 1.945 | 1.990 | 1.920 | 1.980 | 690,687 | +0.04(+2.06%) |
May 08, 2006 | 1.935 | 2.020 | 1.890 | 1.940 | 1,101,360 | +0.01(+0.52%) |
May 05, 2006 | 1.890 | 1.980 | 1.790 | 1.930 | 2,464,766 | +0.20(+11.56%) |
May 04, 2006 | 1.700 | 1.750 | 1.680 | 1.730 | 323,214 | +0.02(+1.17%) |
May 03, 2006 | 1.670 | 1.760 | 1.670 | 1.710 | 392,427 | +0.02(+1.18%) |
May 02, 2006 | 1.630 | 1.710 | 1.630 | 1.690 | 368,859 | +0.04(+2.42%) |
May 01, 2006 | 1.650 | 1.700 | 1.650 | 1.650 | 276,259 | -0.02(-1.20%) |
Apr 28, 2006 | 1.660 | 1.670 | 1.640 | 1.670 | 243,800 | +0.04(+2.45%) |
Apr 27, 2006 | 1.670 | 1.670 | 1.620 | 1.630 | 317,282 | -0.05(-2.98%) |
Apr 26, 2006 | 1.720 | 1.760 | 1.670 | 1.680 | 413,668 | -0.06(-3.45%) |
Apr 25, 2006 | 1.700 | 1.780 | 1.690 | 1.740 | 402,700 | +0.04(+2.35%) |
Apr 24, 2006 | 1.765 | 1.790 | 1.680 | 1.700 | 539,307 | -0.06(-3.41%) |
Apr 21, 2006 | 1.790 | 1.810 | 1.710 | 1.760 | 601,827 | +0.02(+1.15%) |
Apr 20, 2006 | 1.675 | 1.750 | 1.650 | 1.740 | 378,148 | +0.06(+3.57%) |
Apr 19, 2006 | 1.700 | 1.730 | 1.650 | 1.680 | 460,103 | -0.03(-1.75%) |
Apr 18, 2006 | 1.530 | 1.740 | 1.520 | 1.710 | 1,440,695 | +0.19(+12.50%) |
Apr 17, 2006 | 1.550 | 1.560 | 1.500 | 1.520 | 514,577 | -0.04(-2.56%) |
Apr 13, 2006 | 1.520 | 1.570 | 1.480 | 1.560 | 640,128 | +0.07(+4.70%) |
Apr 12, 2006 | 1.590 | 1.590 | 1.470 | 1.490 | 1,702,097 | -0.10(-6.29%) |
Apr 11, 2006 | 1.660 | 1.660 | 1.520 | 1.590 | 1,613,291 | -0.10(-5.92%) |
Apr 10, 2006 | 1.710 | 1.740 | 1.650 | 1.690 | 2,060,471 | -0.13(-7.14%) |
Apr 07, 2006 | 1.830 | 1.840 | 1.740 | 1.820 | 564,319 | +0.02(+1.11%) |
Apr 06, 2006 | 1.770 | 1.860 | 1.770 | 1.800 | 728,235 | +0.01(+0.56%) |
Apr 05, 2006 | 1.760 | 1.800 | 1.730 | 1.790 | 450,971 | +0.03(+1.70%) |
Apr 04, 2006 | 1.750 | 1.790 | 1.720 | 1.760 | 519,315 | -0.02(-1.12%) |
Apr 03, 2006 | 1.720 | 1.810 | 1.710 | 1.780 | 638,432 | -0.03(-1.66%) |
Mar 31, 2006 | 1.830 | 1.830 | 1.780 | 1.810 | 354,547 | -0.01(-0.55%) |
Mar 30, 2006 | 1.800 | 1.840 | 1.780 | 1.820 | 354,797 | +0.04(+2.25%) |
Mar 29, 2006 | 1.765 | 1.800 | 1.740 | 1.780 | 315,467 | +0.05(+2.89%) |
Mar 28, 2006 | 1.865 | 1.865 | 1.730 | 1.730 | 629,269 | -0.10(-5.46%) |
Mar 27, 2006 | 1.815 | 1.850 | 1.815 | 1.830 | 369,432 | +0.01(+0.55%) |
Mar 24, 2006 | 1.935 | 1.940 | 1.740 | 1.820 | 746,007 | +0.02(+1.11%) |
Mar 23, 2006 | 1.655 | 1.820 | 1.620 | 1.800 | 1,293,600 | +0.15(+9.09%) |
Mar 22, 2006 | 1.650 | 1.720 | 1.620 | 1.650 | 1,894,600 | -0.03(-1.79%) |
Mar 21, 2006 | 1.650 | 1.720 | 1.650 | 1.680 | 1,019,333 | -0.05(-2.89%) |
Mar 20, 2006 | 1.760 | 1.800 | 1.680 | 1.730 | 1,774,821 | -0.09(-4.95%) |
Mar 17, 2006 | 1.760 | 1.900 | 1.630 | 1.820 | 2,920,955 | -0.22(-10.78%) |
Mar 16, 2006 | 2.040 | 2.040 | 2.000 | 2.040 | 610,057 | +0.03(+1.49%) |
Mar 15, 2006 | 1.990 | 2.050 | 1.990 | 2.010 | 673,686 | +0.05(+2.55%) |
Mar 14, 2006 | 1.920 | 1.990 | 1.890 | 1.960 | 479,143 | +0.05(+2.62%) |
Mar 13, 2006 | 1.980 | 2.000 | 1.890 | 1.910 | 1,201,117 | -0.07(-3.54%) |
Mar 10, 2006 | 2.020 | 2.090 | 1.980 | 1.980 | 787,186 | -0.04(-1.98%) |
Mar 09, 2006 | 2.030 | 2.090 | 2.000 | 2.020 | 476,766 | -0.03(-1.46%) |
Mar 08, 2006 | 2.080 | 2.100 | 2.000 | 2.050 | 949,833 | -0.04(-1.91%) |
Mar 07, 2006 | 2.170 | 2.180 | 2.080 | 2.090 | 907,227 | -0.07(-3.24%) |
Mar 06, 2006 | 2.140 | 2.190 | 2.100 | 2.160 | 990,103 | +0.05(+2.37%) |
Mar 03, 2006 | 2.115 | 2.150 | 2.050 | 2.110 | 970,601 | +0.01(+0.48%) |
Mar 02, 2006 | 2.015 | 2.140 | 2.000 | 2.100 | 1,330,897 | +0.09(+4.48%) |