Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 2.373 | 2.395 | 2.328 | 2.342 | 65,236,372 | +0.00(+0.04%) |
May 30, 2006 | 2.447 | 2.448 | 2.340 | 2.341 | 48,919,996 | -0.10(-4.17%) |
May 26, 2006 | 2.447 | 2.463 | 2.418 | 2.443 | 32,120,232 | +0.01(+0.21%) |
May 25, 2006 | 2.497 | 2.534 | 2.425 | 2.438 | 46,185,236 | -0.01(-0.54%) |
May 24, 2006 | 2.420 | 2.524 | 2.386 | 2.451 | 63,189,272 | +0.03(+1.31%) |
May 23, 2006 | 2.497 | 2.555 | 2.409 | 2.420 | 58,038,816 | -0.03(-1.08%) |
May 22, 2006 | 2.467 | 2.472 | 2.379 | 2.446 | 80,116,016 | -0.03(-1.36%) |
May 19, 2006 | 2.451 | 2.538 | 2.427 | 2.480 | 101,689,592 | +0.05(+2.10%) |
May 18, 2006 | 2.564 | 2.589 | 2.426 | 2.429 | 74,862,824 | -0.12(-4.53%) |
May 17, 2006 | 2.642 | 2.657 | 2.497 | 2.544 | 91,700,224 | -0.11(-4.04%) |
May 16, 2006 | 2.738 | 2.739 | 2.634 | 2.651 | 54,242,944 | -0.07(-2.62%) |
May 15, 2006 | 2.678 | 2.746 | 2.655 | 2.722 | 60,340,532 | +0.04(+1.44%) |
May 12, 2006 | 2.832 | 2.847 | 2.624 | 2.684 | 170,956,944 | -0.22(-7.52%) |
May 11, 2006 | 3.039 | 3.068 | 2.878 | 2.902 | 131,422,488 | -0.11(-3.56%) |
May 10, 2006 | 3.040 | 3.076 | 2.978 | 3.009 | 82,424,192 | -0.07(-2.22%) |
May 09, 2006 | 3.170 | 3.186 | 3.073 | 3.077 | 61,234,684 | -0.10(-3.05%) |
May 08, 2006 | 3.180 | 3.249 | 3.144 | 3.174 | 54,923,740 | -0.01(-0.45%) |
May 05, 2006 | 3.162 | 3.199 | 3.118 | 3.188 | 37,055,180 | +0.04(+1.36%) |
May 04, 2006 | 3.104 | 3.180 | 3.087 | 3.145 | 55,720,428 | -0.02(-0.65%) |
May 03, 2006 | 3.110 | 3.200 | 3.107 | 3.166 | 41,226,456 | +0.02(+0.65%) |
May 02, 2006 | 3.173 | 3.211 | 3.091 | 3.145 | 58,841,072 | -0.00(-0.13%) |
May 01, 2006 | 2.999 | 3.208 | 2.999 | 3.149 | 98,391,216 | +0.17(+5.75%) |
Apr 28, 2006 | 2.975 | 3.016 | 2.950 | 2.978 | 31,040,214 | +0.01(+0.17%) |
Apr 27, 2006 | 2.915 | 3.001 | 2.852 | 2.973 | 50,472,496 | +0.05(+1.60%) |
Apr 26, 2006 | 2.958 | 3.003 | 2.895 | 2.926 | 36,031,852 | -0.02(-0.62%) |
Apr 25, 2006 | 2.915 | 2.954 | 2.864 | 2.945 | 78,360,448 | -0.00(-0.14%) |
Apr 24, 2006 | 2.879 | 2.977 | 2.828 | 2.949 | 73,787,672 | +0.09(+3.06%) |
Apr 21, 2006 | 2.977 | 2.989 | 2.826 | 2.861 | 83,942,744 | -0.11(-3.61%) |
Apr 20, 2006 | 2.946 | 3.021 | 2.897 | 2.968 | 64,473,912 | -0.00(-0.14%) |
Apr 19, 2006 | 2.935 | 3.005 | 2.895 | 2.972 | 56,412,256 | +0.02(+0.62%) |
Apr 18, 2006 | 3.025 | 2.972 | 2.873 | 2.954 | 127,054,760 | -0.07(-2.36%) |
Apr 17, 2006 | 3.012 | 3.101 | 3.001 | 3.025 | 48,388,448 | +0.01(+0.27%) |
Apr 13, 2006 | 3.037 | 3.072 | 3.005 | 3.017 | 80,491,376 | -0.09(-2.79%) |
Apr 12, 2006 | 2.983 | 3.120 | 2.986 | 3.104 | 65,400,388 | +0.12(+4.03%) |
Apr 11, 2006 | 3.068 | 3.068 | 2.965 | 2.983 | 76,536,632 | -0.07(-2.43%) |
Apr 10, 2006 | 3.105 | 3.123 | 3.034 | 3.058 | 70,411,416 | -0.05(-1.74%) |
Apr 07, 2006 | 3.107 | 3.134 | 3.051 | 3.112 | 74,424,080 | -1.57(-33.51%) |
Apr 06, 2006 | 4.658 | 4.715 | 4.594 | 4.680 | 258,138,208 | +0.01(+0.20%) |
Apr 05, 2006 | 4.625 | 4.694 | 4.526 | 4.671 | 363,989,952 | +0.04(+0.81%) |
Apr 04, 2006 | 4.432 | 4.640 | 4.428 | 4.633 | 392,650,592 | +0.21(+4.68%) |
Apr 03, 2006 | 4.400 | 4.487 | 4.345 | 4.426 | 316,876,256 | +0.05(+1.12%) |
Mar 31, 2006 | 4.390 | 4.451 | 4.350 | 4.377 | 273,263,264 | -0.02(-0.37%) |
Mar 30, 2006 | 4.368 | 4.417 | 4.289 | 4.393 | 347,746,432 | +0.03(+0.68%) |
Mar 29, 2006 | 4.158 | 4.371 | 4.124 | 4.363 | 322,821,888 | +0.22(+5.37%) |
Mar 28, 2006 | 4.060 | 4.195 | 4.051 | 4.141 | 260,065,136 | +0.06(+1.54%) |
Mar 27, 2006 | 3.974 | 4.081 | 3.961 | 4.078 | 213,049,584 | +0.11(+2.69%) |
Mar 24, 2006 | 3.851 | 3.978 | 3.845 | 3.971 | 224,984,000 | +0.13(+3.38%) |
Mar 23, 2006 | 3.784 | 3.857 | 3.741 | 3.841 | 216,499,216 | +0.07(+1.87%) |
Mar 22, 2006 | 3.784 | 3.802 | 3.686 | 3.771 | 378,903,072 | -0.11(-2.87%) |
Mar 21, 2006 | 3.883 | 3.952 | 3.781 | 3.883 | 404,051,296 | +0.18(+4.94%) |
Mar 20, 2006 | 3.761 | 3.762 | 3.696 | 3.700 | 96,075,792 | -0.03(-0.76%) |
Mar 17, 2006 | 3.681 | 3.738 | 3.626 | 3.728 | 202,304,288 | +0.03(+0.81%) |
Mar 16, 2006 | 3.835 | 3.840 | 3.685 | 3.698 | 185,895,936 | -0.13(-3.39%) |
Mar 15, 2006 | 3.776 | 3.834 | 3.761 | 3.828 | 166,987,664 | +0.06(+1.60%) |
Mar 14, 2006 | 3.669 | 3.783 | 3.655 | 3.768 | 205,314,384 | +0.10(+2.77%) |
Mar 13, 2006 | 3.659 | 3.684 | 3.632 | 3.666 | 121,702,808 | +0.04(+1.20%) |
Mar 10, 2006 | 3.683 | 3.730 | 3.590 | 3.623 | 170,578,592 | -0.06(-1.74%) |
Mar 09, 2006 | 3.712 | 3.774 | 3.685 | 3.687 | 175,523,472 | +0.02(+0.52%) |
Mar 08, 2006 | 3.687 | 3.706 | 3.536 | 3.668 | 219,379,808 | -0.02(-0.50%) |
Mar 07, 2006 | 3.751 | 3.780 | 3.612 | 3.686 | 198,254,192 | -0.06(-1.71%) |
Mar 06, 2006 | 3.831 | 3.857 | 3.732 | 3.750 | 173,011,776 | -0.01(-0.20%) |
Mar 03, 2006 | 3.711 | 3.823 | 3.704 | 3.758 | 194,851,648 | +0.01(+0.35%) |
Mar 02, 2006 | 3.736 | 3.798 | 3.697 | 3.745 | 178,388,352 | +0.01(+0.14%) |