Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 1.288 | 1.300 | 1.271 | 1.292 | 638,838 | +0.02(+1.23%) |
May 30, 2006 | 1.290 | 1.308 | 1.269 | 1.276 | 1,860,080 | +0.05(+3.82%) |
May 26, 2006 | 1.222 | 1.232 | 1.199 | 1.229 | 1,845,957 | +0.01(+1.07%) |
May 25, 2006 | 1.227 | 1.251 | 1.191 | 1.216 | 2,562,006 | -0.01(-0.85%) |
May 24, 2006 | 1.313 | 1.313 | 1.221 | 1.227 | 4,282,134 | -0.09(-6.86%) |
May 23, 2006 | 1.346 | 1.367 | 1.309 | 1.317 | 1,691,237 | -0.03(-2.51%) |
May 22, 2006 | 1.371 | 1.371 | 1.351 | 1.351 | 389,366 | -0.07(-4.89%) |
May 19, 2006 | 1.407 | 1.434 | 1.407 | 1.420 | 76,335 | +0.01(+0.55%) |
May 18, 2006 | 1.417 | 1.443 | 1.354 | 1.413 | 392,336 | -0.00(-0.31%) |
May 17, 2006 | 1.446 | 1.450 | 1.404 | 1.417 | 355,031 | -0.02(-1.27%) |
May 16, 2006 | 1.410 | 1.447 | 1.410 | 1.435 | 487,686 | +0.03(+2.29%) |
May 15, 2006 | 1.425 | 1.425 | 1.375 | 1.403 | 851,189 | +0.07(+5.14%) |
May 12, 2006 | 1.327 | 1.356 | 1.326 | 1.334 | 1,309,813 | +0.00(+0.00%) |
May 11, 2006 | 1.349 | 1.373 | 1.334 | 1.334 | 981,703 | +0.01(+0.59%) |
May 10, 2006 | 1.415 | 1.415 | 1.314 | 1.327 | 4,015,270 | -0.09(-6.61%) |
May 09, 2006 | 1.436 | 1.436 | 1.407 | 1.420 | 830,759 | -0.01(-0.91%) |
May 08, 2006 | 1.460 | 1.462 | 1.425 | 1.434 | 919,502 | -0.03(-1.79%) |
May 05, 2006 | 1.465 | 1.477 | 1.449 | 1.460 | 1,463,266 | -0.00(-0.12%) |
May 04, 2006 | 1.471 | 1.471 | 1.455 | 1.461 | 368,199 | -0.01(-0.94%) |
May 03, 2006 | 1.472 | 1.490 | 1.467 | 1.475 | 890,692 | +0.01(+0.53%) |
May 02, 2006 | 1.501 | 1.509 | 1.451 | 1.467 | 701,511 | +0.01(+0.96%) |
May 01, 2006 | 1.442 | 1.494 | 1.418 | 1.454 | 302,395 | +0.01(+0.54%) |
Apr 28, 2006 | 1.434 | 1.457 | 1.427 | 1.446 | 200,277 | +0.02(+1.28%) |
Apr 27, 2006 | 1.447 | 1.450 | 1.400 | 1.427 | 202,832 | -0.02(-1.50%) |
Apr 26, 2006 | 1.435 | 1.460 | 1.429 | 1.449 | 107,792 | -0.01(-0.71%) |
Apr 25, 2006 | 1.467 | 1.471 | 1.441 | 1.460 | 373,206 | +0.01(+1.03%) |
Apr 24, 2006 | 1.460 | 1.473 | 1.445 | 1.445 | 346,663 | -0.01(-1.01%) |
Apr 21, 2006 | 1.477 | 1.481 | 1.449 | 1.460 | 207,747 | -0.01(-0.77%) |
Apr 20, 2006 | 1.500 | 1.500 | 1.464 | 1.471 | 350,335 | -0.02(-1.57%) |
Apr 19, 2006 | 1.473 | 1.505 | 1.469 | 1.494 | 1,467,778 | +0.02(+1.30%) |
Apr 18, 2006 | 1.486 | 1.486 | 1.461 | 1.475 | 96,674 | -0.00(-0.12%) |
Apr 17, 2006 | 1.466 | 1.510 | 1.464 | 1.477 | 594,593 | +0.02(+1.43%) |
Apr 13, 2006 | 1.408 | 1.466 | 1.408 | 1.456 | 205,053 | +0.05(+3.78%) |
Apr 12, 2006 | 1.386 | 1.408 | 1.385 | 1.403 | 56,860 | +0.02(+1.25%) |
Apr 11, 2006 | 1.459 | 1.464 | 1.352 | 1.386 | 414,953 | -0.08(-5.17%) |
Apr 10, 2006 | 1.467 | 1.490 | 1.454 | 1.461 | 161,902 | +0.00(+0.00%) |
Apr 07, 2006 | 1.440 | 1.461 | 1.438 | 1.461 | 109,392 | +0.01(+0.42%) |
Apr 06, 2006 | 1.434 | 1.464 | 1.434 | 1.455 | 327,764 | +0.02(+1.70%) |
Apr 05, 2006 | 1.394 | 1.434 | 1.391 | 1.431 | 661,294 | +0.04(+3.13%) |
Apr 04, 2006 | 1.384 | 1.387 | 1.354 | 1.387 | 587,146 | +0.04(+2.83%) |
Apr 03, 2006 | 1.331 | 1.349 | 1.331 | 1.349 | 410,856 | +0.03(+2.64%) |
Mar 31, 2006 | 1.368 | 1.368 | 1.309 | 1.314 | 1,459,100 | -0.05(-3.88%) |
Mar 30, 2006 | 1.363 | 1.376 | 1.358 | 1.367 | 231,734 | +0.00(+0.00%) |
Mar 29, 2006 | 1.394 | 1.394 | 1.361 | 1.367 | 448,264 | -0.03(-2.11%) |
Mar 28, 2006 | 1.404 | 1.429 | 1.387 | 1.397 | 892,166 | -0.01(-0.99%) |
Mar 27, 2006 | 1.381 | 1.425 | 1.370 | 1.411 | 646,849 | +0.04(+2.59%) |
Mar 24, 2006 | 1.374 | 1.381 | 1.365 | 1.375 | 215,401 | +0.00(+0.12%) |
Mar 23, 2006 | 1.387 | 1.394 | 1.368 | 1.374 | 74,816 | -0.02(-1.49%) |
Mar 22, 2006 | 1.391 | 1.403 | 1.376 | 1.394 | 262,432 | +0.01(+0.50%) |
Mar 21, 2006 | 1.372 | 1.405 | 1.372 | 1.387 | 372,435 | +0.02(+1.66%) |
Mar 20, 2006 | 1.379 | 1.401 | 1.364 | 1.365 | 691,060 | -0.01(-0.63%) |
Mar 17, 2006 | 1.414 | 1.414 | 1.363 | 1.374 | 562,663 | -0.04(-2.95%) |
Mar 16, 2006 | 1.373 | 1.434 | 1.368 | 1.415 | 202,924 | +0.04(+3.10%) |
Mar 15, 2006 | 1.390 | 1.402 | 1.341 | 1.373 | 1,710,459 | -0.02(-1.56%) |
Mar 14, 2006 | 1.415 | 1.435 | 1.393 | 1.394 | 1,235,917 | -0.03(-1.95%) |
Mar 13, 2006 | 1.430 | 1.455 | 1.420 | 1.422 | 527,247 | -0.01(-0.67%) |
Mar 10, 2006 | 1.477 | 1.479 | 1.431 | 1.432 | 737,883 | -0.05(-3.06%) |
Mar 09, 2006 | 1.474 | 1.492 | 1.466 | 1.477 | 803,180 | +0.00(+0.00%) |
Mar 08, 2006 | 1.464 | 1.480 | 1.455 | 1.477 | 1,240,003 | +0.01(+0.95%) |
Mar 07, 2006 | 1.451 | 1.478 | 1.448 | 1.463 | 1,741,433 | -0.01(-0.94%) |
Mar 06, 2006 | 1.478 | 1.482 | 1.455 | 1.477 | 1,401,319 | -0.00(-0.06%) |
Mar 03, 2006 | 1.477 | 1.500 | 1.476 | 1.478 | 391,772 | +0.00(+0.06%) |
Mar 02, 2006 | 1.464 | 1.485 | 1.451 | 1.477 | 373,689 | +0.00(+0.00%) |