Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 2.373 | 2.395 | 2.328 | 2.342 | 65,241,816 | +0.00(+0.04%) |
May 30, 2006 | 2.447 | 2.448 | 2.340 | 2.341 | 48,924,076 | -0.10(-4.17%) |
May 26, 2006 | 2.447 | 2.463 | 2.417 | 2.443 | 32,122,912 | +0.01(+0.21%) |
May 25, 2006 | 2.497 | 2.534 | 2.425 | 2.438 | 46,189,092 | -0.01(-0.54%) |
May 24, 2006 | 2.419 | 2.523 | 2.386 | 2.451 | 63,194,544 | +0.03(+1.31%) |
May 23, 2006 | 2.497 | 2.555 | 2.409 | 2.419 | 58,043,660 | -0.03(-1.08%) |
May 22, 2006 | 2.466 | 2.471 | 2.379 | 2.446 | 80,122,696 | -0.03(-1.36%) |
May 19, 2006 | 2.451 | 2.538 | 2.427 | 2.480 | 101,698,072 | +0.05(+2.10%) |
May 18, 2006 | 2.564 | 2.589 | 2.426 | 2.429 | 74,869,064 | -0.12(-4.53%) |
May 17, 2006 | 2.642 | 2.657 | 2.497 | 2.544 | 91,707,872 | -0.11(-4.04%) |
May 16, 2006 | 2.737 | 2.738 | 2.633 | 2.651 | 54,247,472 | -0.07(-2.62%) |
May 15, 2006 | 2.678 | 2.746 | 2.655 | 2.722 | 60,345,568 | +0.04(+1.44%) |
May 12, 2006 | 2.832 | 2.846 | 2.623 | 2.683 | 170,971,200 | -0.22(-7.52%) |
May 11, 2006 | 3.039 | 3.068 | 2.878 | 2.902 | 131,433,456 | -0.11(-3.56%) |
May 10, 2006 | 3.040 | 3.076 | 2.978 | 3.009 | 82,431,064 | -0.07(-2.22%) |
May 09, 2006 | 3.170 | 3.186 | 3.073 | 3.077 | 61,239,796 | -0.10(-3.05%) |
May 08, 2006 | 3.180 | 3.249 | 3.144 | 3.174 | 54,928,324 | -0.01(-0.45%) |
May 05, 2006 | 3.161 | 3.199 | 3.118 | 3.188 | 37,058,272 | +0.04(+1.36%) |
May 04, 2006 | 3.103 | 3.180 | 3.087 | 3.145 | 55,725,080 | -0.02(-0.65%) |
May 03, 2006 | 3.109 | 3.200 | 3.106 | 3.166 | 41,229,896 | +0.02(+0.65%) |
May 02, 2006 | 3.173 | 3.210 | 3.091 | 3.145 | 58,845,980 | -0.00(-0.13%) |
May 01, 2006 | 2.998 | 3.207 | 2.998 | 3.149 | 98,399,424 | +0.17(+5.75%) |
Apr 28, 2006 | 2.974 | 3.016 | 2.949 | 2.978 | 31,042,804 | +0.01(+0.17%) |
Apr 27, 2006 | 2.915 | 3.000 | 2.852 | 2.973 | 50,476,708 | +0.05(+1.60%) |
Apr 26, 2006 | 2.958 | 3.002 | 2.894 | 2.926 | 36,034,856 | -0.02(-0.62%) |
Apr 25, 2006 | 2.915 | 2.954 | 2.864 | 2.944 | 78,366,984 | -0.00(-0.14%) |
Apr 24, 2006 | 2.879 | 2.977 | 2.828 | 2.948 | 73,793,824 | +0.09(+3.06%) |
Apr 21, 2006 | 2.977 | 2.989 | 2.826 | 2.861 | 83,949,752 | -0.11(-3.61%) |
Apr 20, 2006 | 2.945 | 3.021 | 2.896 | 2.968 | 64,479,292 | -0.00(-0.14%) |
Apr 19, 2006 | 2.935 | 3.004 | 2.894 | 2.972 | 56,416,960 | +0.02(+0.62%) |
Apr 18, 2006 | 3.025 | 2.972 | 2.873 | 2.954 | 127,065,360 | -0.07(-2.36%) |
Apr 17, 2006 | 3.012 | 3.100 | 3.000 | 3.025 | 48,392,484 | +0.01(+0.27%) |
Apr 13, 2006 | 3.037 | 3.072 | 3.004 | 3.017 | 80,498,088 | -0.09(-2.79%) |
Apr 12, 2006 | 2.983 | 3.120 | 2.986 | 3.103 | 65,405,848 | +0.12(+4.03%) |
Apr 11, 2006 | 3.068 | 3.068 | 2.965 | 2.983 | 76,543,024 | -0.07(-2.43%) |
Apr 10, 2006 | 3.104 | 3.123 | 3.034 | 3.057 | 70,417,296 | -0.05(-1.74%) |
Apr 07, 2006 | 3.106 | 3.134 | 3.050 | 3.111 | 74,430,288 | -1.57(-33.51%) |
Apr 06, 2006 | 4.658 | 4.715 | 4.594 | 4.679 | 258,159,744 | +0.01(+0.20%) |
Apr 05, 2006 | 4.624 | 4.693 | 4.526 | 4.670 | 364,020,320 | +0.04(+0.81%) |
Apr 04, 2006 | 4.432 | 4.640 | 4.427 | 4.633 | 392,683,360 | +0.21(+4.68%) |
Apr 03, 2006 | 4.400 | 4.487 | 4.345 | 4.426 | 316,902,720 | +0.05(+1.12%) |
Mar 31, 2006 | 4.390 | 4.451 | 4.350 | 4.377 | 273,286,048 | -0.02(-0.37%) |
Mar 30, 2006 | 4.368 | 4.416 | 4.289 | 4.393 | 347,775,424 | +0.03(+0.68%) |
Mar 29, 2006 | 4.158 | 4.371 | 4.124 | 4.363 | 322,848,832 | +0.22(+5.37%) |
Mar 28, 2006 | 4.060 | 4.195 | 4.051 | 4.141 | 260,086,848 | +0.06(+1.54%) |
Mar 27, 2006 | 3.974 | 4.081 | 3.961 | 4.078 | 213,067,360 | +0.11(+2.69%) |
Mar 24, 2006 | 3.851 | 3.978 | 3.845 | 3.971 | 225,002,768 | +0.13(+3.38%) |
Mar 23, 2006 | 3.784 | 3.856 | 3.741 | 3.841 | 216,517,280 | +0.07(+1.86%) |
Mar 22, 2006 | 3.784 | 3.802 | 3.686 | 3.771 | 378,934,688 | -0.11(-2.87%) |
Mar 21, 2006 | 3.882 | 3.952 | 3.781 | 3.882 | 404,084,992 | +0.18(+4.94%) |
Mar 20, 2006 | 3.761 | 3.761 | 3.696 | 3.700 | 96,083,808 | -0.03(-0.76%) |
Mar 17, 2006 | 3.680 | 3.738 | 3.625 | 3.728 | 202,321,168 | +0.03(+0.81%) |
Mar 16, 2006 | 3.835 | 3.839 | 3.685 | 3.698 | 185,911,440 | -0.13(-3.39%) |
Mar 15, 2006 | 3.775 | 3.833 | 3.761 | 3.828 | 167,001,600 | +0.06(+1.60%) |
Mar 14, 2006 | 3.669 | 3.783 | 3.655 | 3.768 | 205,331,504 | +0.10(+2.77%) |
Mar 13, 2006 | 3.659 | 3.683 | 3.631 | 3.666 | 121,712,968 | +0.04(+1.20%) |
Mar 10, 2006 | 3.683 | 3.729 | 3.589 | 3.622 | 170,592,816 | -0.06(-1.74%) |
Mar 09, 2006 | 3.712 | 3.774 | 3.684 | 3.687 | 175,538,112 | +0.02(+0.52%) |
Mar 08, 2006 | 3.687 | 3.706 | 3.536 | 3.667 | 219,398,112 | -0.02(-0.50%) |
Mar 07, 2006 | 3.751 | 3.780 | 3.612 | 3.686 | 198,270,736 | -0.06(-1.71%) |
Mar 06, 2006 | 3.831 | 3.856 | 3.732 | 3.750 | 173,026,224 | -0.01(-0.20%) |
Mar 03, 2006 | 3.710 | 3.823 | 3.703 | 3.758 | 194,867,904 | +0.01(+0.35%) |
Mar 02, 2006 | 3.735 | 3.797 | 3.696 | 3.745 | 178,403,232 | +0.01(+0.14%) |