Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 1.750 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) |
May 30, 2006 | 1.750 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) |
May 26, 2006 | 1.750 | 1.750 | 1.750 | 1.750 | 1,000 | +0.09(+5.42%) |
May 25, 2006 | 1.670 | 1.670 | 1.660 | 1.660 | 2,000 | +0.00(+0.00%) |
May 24, 2006 | 1.700 | 1.700 | 1.660 | 1.660 | 9,000 | -0.09(-5.14%) |
May 23, 2006 | 1.660 | 1.750 | 1.660 | 1.750 | 11,500 | +0.03(+1.74%) |
May 22, 2006 | 1.720 | 1.720 | 1.720 | 1.720 | 0 | +0.00(+0.00%) |
May 19, 2006 | 1.720 | 1.720 | 1.720 | 1.720 | 0 | +0.00(+0.00%) |
May 18, 2006 | 1.720 | 1.720 | 1.720 | 1.720 | 0 | +0.00(+0.00%) |
May 17, 2006 | 1.720 | 1.720 | 1.720 | 1.720 | 900 | -0.06(-3.37%) |
May 16, 2006 | 1.730 | 1.780 | 1.730 | 1.780 | 1,400 | +0.03(+1.71%) |
May 15, 2006 | 1.730 | 1.750 | 1.730 | 1.750 | 11,400 | -0.01(-0.57%) |
May 12, 2006 | 1.720 | 1.760 | 1.720 | 1.760 | 8,300 | +0.01(+0.57%) |
May 11, 2006 | 1.720 | 1.760 | 1.720 | 1.750 | 7,500 | +0.04(+2.34%) |
May 10, 2006 | 1.710 | 1.710 | 1.710 | 1.710 | 3,800 | -0.05(-2.84%) |
May 09, 2006 | 1.710 | 1.760 | 1.710 | 1.760 | 1,500 | +0.01(+0.57%) |
May 08, 2006 | 1.780 | 1.780 | 1.750 | 1.750 | 3,200 | +0.05(+2.94%) |
May 05, 2006 | 1.750 | 1.780 | 1.700 | 1.700 | 6,500 | -0.05(-2.86%) |
May 04, 2006 | 1.780 | 1.780 | 1.750 | 1.750 | 4,400 | +0.05(+2.94%) |
May 03, 2006 | 1.710 | 1.750 | 1.700 | 1.700 | 6,100 | +0.00(+0.00%) |
May 02, 2006 | 1.700 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) |
May 01, 2006 | 1.700 | 1.700 | 1.700 | 1.700 | 700 | -0.05(-2.86%) |
Apr 28, 2006 | 1.750 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) |
Apr 27, 2006 | 1.750 | 1.750 | 1.750 | 1.750 | 51,400 | +0.00(+0.00%) |
Apr 26, 2006 | 1.810 | 1.810 | 1.750 | 1.750 | 4,900 | +0.00(+0.00%) |
Apr 25, 2006 | 1.800 | 1.800 | 1.750 | 1.750 | 2,100 | -0.05(-2.78%) |
Apr 24, 2006 | 1.790 | 1.800 | 1.790 | 1.800 | 12,200 | +0.01(+0.56%) |
Apr 21, 2006 | 1.790 | 1.790 | 1.790 | 1.790 | 1,100 | -0.03(-1.65%) |
Apr 20, 2006 | 1.820 | 1.820 | 1.820 | 1.820 | 0 | +0.00(+0.00%) |
Apr 19, 2006 | 1.730 | 1.820 | 1.700 | 1.820 | 25,050 | +0.06(+3.41%) |
Apr 18, 2006 | 1.760 | 1.760 | 1.760 | 1.760 | 300 | -0.06(-3.30%) |
Apr 17, 2006 | 1.820 | 1.820 | 1.820 | 1.820 | 2,100 | +0.02(+1.11%) |
Apr 13, 2006 | 1.800 | 1.830 | 1.800 | 1.800 | 9,100 | -0.05(-2.70%) |
Apr 12, 2006 | 1.850 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) |
Apr 11, 2006 | 1.790 | 1.850 | 1.790 | 1.850 | 5,400 | +0.07(+3.93%) |
Apr 10, 2006 | 1.790 | 1.790 | 1.780 | 1.780 | 2,300 | +0.07(+4.09%) |
Apr 07, 2006 | 1.750 | 1.750 | 1.710 | 1.710 | 6,000 | -0.05(-2.84%) |
Apr 06, 2006 | 1.750 | 1.840 | 1.750 | 1.760 | 4,000 | -0.09(-4.86%) |
Apr 05, 2006 | 1.850 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) |
Apr 04, 2006 | 1.800 | 1.850 | 1.800 | 1.850 | 11,000 | +0.05(+2.78%) |
Apr 03, 2006 | 1.800 | 1.800 | 1.800 | 1.800 | 1,000 | -0.02(-1.10%) |
Mar 31, 2006 | 1.790 | 1.820 | 1.790 | 1.820 | 3,000 | +0.03(+1.68%) |
Mar 30, 2006 | 1.790 | 1.790 | 1.790 | 1.790 | 1,000 | +0.04(+2.29%) |
Mar 29, 2006 | 1.780 | 1.780 | 1.750 | 1.750 | 11,000 | +0.05(+2.94%) |
Mar 28, 2006 | 1.750 | 1.750 | 1.700 | 1.700 | 10,000 | -0.14(-7.61%) |
Mar 27, 2006 | 1.840 | 1.840 | 1.840 | 1.840 | 0 | +0.00(+0.00%) |
Mar 24, 2006 | 1.850 | 1.850 | 1.710 | 1.840 | 12,025 | +0.14(+8.24%) |
Mar 21, 2006 | 1.720 | 1.770 | 1.660 | 1.700 | 8,000 | -0.05(-2.86%) |
Mar 20, 2006 | 1.750 | 1.750 | 1.750 | 1.750 | 2,800 | -0.02(-1.13%) |
Mar 17, 2006 | 1.770 | 1.770 | 1.770 | 1.770 | 400 | +0.02(+1.14%) |
Mar 16, 2006 | 1.750 | 1.750 | 1.750 | 1.750 | 1,000 | +0.07(+4.17%) |
Mar 15, 2006 | 1.700 | 1.700 | 1.680 | 1.680 | 19,500 | -0.09(-5.08%) |
Mar 14, 2006 | 1.770 | 1.770 | 1.770 | 1.770 | 1,026 | +0.07(+4.12%) |
Mar 13, 2006 | 1.700 | 1.720 | 1.650 | 1.700 | 25,500 | +0.00(+0.00%) |
Mar 10, 2006 | 1.700 | 1.700 | 1.700 | 1.700 | 5,100 | +0.00(+0.00%) |
Mar 09, 2006 | 1.720 | 1.720 | 1.700 | 1.700 | 6,000 | +0.05(+3.03%) |
Mar 08, 2006 | 1.770 | 1.770 | 1.650 | 1.650 | 12,650 | -0.05(-2.94%) |
Mar 07, 2006 | 1.700 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 1.700 | 1.780 | 1.700 | 1.700 | 3,700 | +0.04(+2.41%) |
Mar 03, 2006 | 1.660 | 1.660 | 1.660 | 1.660 | 1,000 | +0.01(+0.61%) |
Mar 02, 2006 | 1.650 | 1.650 | 1.650 | 1.650 | 200 | -0.03(-1.79%) |
Mar 01, 2006 | 1.700 | 1.800 | 1.680 | 1.680 | 9,460 | +0.01(+0.60%) |
Feb 28, 2006 | 1.670 | 1.670 | 1.650 | 1.670 | 14,800 | +0.00(+0.00%) |
Feb 27, 2006 | 1.670 | 1.670 | 1.670 | 1.670 | 9,500 | +0.02(+1.21%) |
Feb 24, 2006 | 1.700 | 1.700 | 1.650 | 1.650 | 33,700 | -0.05(-2.94%) |
Feb 23, 2006 | 1.750 | 1.750 | 1.650 | 1.700 | 50,800 | +0.04(+2.41%) |
Feb 22, 2006 | 1.660 | 1.660 | 1.660 | 1.660 | 1,100 | -0.06(-3.49%) |
Feb 21, 2006 | 1.720 | 1.720 | 1.720 | 1.720 | 100 | -0.08(-4.44%) |
Feb 17, 2006 | 1.800 | 1.800 | 1.800 | 1.800 | 0 | +0.05(+2.86%) |
Feb 15, 2006 | 1.750 | 1.750 | 1.750 | 1.750 | 3,000 | +0.05(+2.94%) |
Feb 14, 2006 | 1.650 | 1.750 | 1.650 | 1.700 | 9,400 | -0.14(-7.61%) |
Feb 13, 2006 | 1.840 | 1.840 | 1.840 | 1.840 | 0 | +0.00(+0.00%) |
Feb 10, 2006 | 1.770 | 1.840 | 1.670 | 1.840 | 5,500 | +0.19(+11.52%) |
Feb 09, 2006 | 1.650 | 1.750 | 1.650 | 1.650 | 12,380 | -0.05(-2.94%) |
Feb 08, 2006 | 1.680 | 1.750 | 1.670 | 1.700 | 503,900 | -0.07(-3.95%) |
Feb 07, 2006 | 1.770 | 1.770 | 1.770 | 1.770 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 1.770 | 1.770 | 1.770 | 1.770 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 1.770 | 1.770 | 1.770 | 1.770 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 1.770 | 1.770 | 1.770 | 1.770 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 1.770 | 1.770 | 1.770 | 1.770 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 1.770 | 1.770 | 1.770 | 1.770 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 1.770 | 1.770 | 1.770 | 1.770 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 1.770 | 1.770 | 1.770 | 1.770 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 1.770 | 1.770 | 1.770 | 1.770 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 1.770 | 1.770 | 1.770 | 1.770 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 1.770 | 1.770 | 1.770 | 1.770 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 1.770 | 1.770 | 1.770 | 1.770 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 1.770 | 1.770 | 1.770 | 1.770 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 1.770 | 1.770 | 1.770 | 1.770 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 1.770 | 1.770 | 1.770 | 1.770 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 1.770 | 1.770 | 1.770 | 1.770 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 1.770 | 1.770 | 1.770 | 1.770 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 1.770 | 1.770 | 1.770 | 1.770 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 1.770 | 1.770 | 1.770 | 1.770 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 1.770 | 1.770 | 1.770 | 1.770 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 1.770 | 1.770 | 1.770 | 1.770 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 1.770 | 1.770 | 1.770 | 1.770 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 1.770 | 1.770 | 1.770 | 1.770 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 1.770 | 1.770 | 1.770 | 1.770 | 0 | +0.00(+0.00%) |
Jan 03, 2006 | 1.770 | 1.770 | 1.770 | 1.770 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 1.770 | 1.770 | 1.770 | 1.770 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 1.770 | 1.770 | 1.770 | 1.770 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 1.770 | 1.770 | 1.770 | 1.770 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 1.770 | 1.770 | 1.770 | 1.770 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 1.770 | 1.770 | 1.770 | 1.770 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 1.750 | 1.830 | 1.770 | 1.770 | 12,200 | +0.00(+0.00%) |
Dec 20, 2005 | 1.750 | 1.830 | 1.770 | 1.770 | 12,200 | -0.08(-4.32%) |
Dec 19, 2005 | 1.900 | 1.900 | 1.850 | 1.850 | 8,400 | -0.07(-3.65%) |
Dec 16, 2005 | 1.920 | 1.920 | 1.920 | 1.920 | 2,000 | +0.00(+0.00%) |
Dec 15, 2005 | 1.960 | 1.960 | 1.900 | 1.920 | 7,500 | -0.04(-2.04%) |
Dec 14, 2005 | 1.960 | 1.960 | 1.960 | 1.960 | 0 | +0.00(+0.00%) |
Dec 13, 2005 | 1.940 | 1.960 | 1.930 | 1.960 | 4,800 | +0.03(+1.55%) |
Dec 12, 2005 | 1.930 | 1.930 | 1.930 | 1.930 | 500 | -0.07(-3.50%) |
Dec 09, 2005 | 2.000 | 2.000 | 2.000 | 2.000 | 2,000 | +0.00(+0.00%) |
Dec 08, 2005 | 1.980 | 2.000 | 1.950 | 2.000 | 6,400 | -0.05(-2.44%) |
Dec 07, 2005 | 2.050 | 2.050 | 2.050 | 2.050 | 0 | +0.00(+0.00%) |
Dec 06, 2005 | 1.950 | 2.050 | 1.950 | 2.050 | 3,900 | +0.09(+4.59%) |
Dec 05, 2005 | 2.040 | 2.040 | 1.960 | 1.960 | 2,550 | -0.09(-4.39%) |
Dec 02, 2005 | 2.050 | 2.050 | 2.050 | 2.050 | 2,300 | +0.00(+0.00%) |
Dec 01, 2005 | 2.050 | 2.050 | 2.050 | 2.050 | 7,000 | +0.10(+5.13%) |
Nov 30, 2005 | 1.950 | 1.950 | 1.930 | 1.950 | 4,100 | +0.00(+0.00%) |
Nov 29, 2005 | 2.000 | 2.000 | 1.930 | 1.950 | 1,300 | -0.03(-1.52%) |
Nov 25, 2005 | 1.980 | 2.050 | 1.980 | 1.980 | 6,700 | -0.06(-2.94%) |
Nov 23, 2005 | 1.950 | 2.050 | 1.930 | 2.040 | 9,500 | +0.00(+0.00%) |
Nov 22, 2005 | 1.950 | 2.040 | 1.950 | 2.040 | 4,500 | +0.09(+4.62%) |
Nov 21, 2005 | 2.000 | 2.000 | 1.950 | 1.950 | 3,600 | -0.05(-2.50%) |
Nov 18, 2005 | 2.000 | 2.000 | 2.000 | 2.000 | 300 | -0.05(-2.44%) |
Nov 17, 2005 | 2.050 | 2.050 | 2.050 | 2.050 | 0 | +0.00(+0.00%) |
Nov 16, 2005 | 2.050 | 2.050 | 1.950 | 2.050 | 16,300 | +0.07(+3.54%) |
Nov 15, 2005 | 2.050 | 2.150 | 1.980 | 1.980 | 10,000 | -0.07(-3.41%) |
Nov 14, 2005 | 2.050 | 2.050 | 2.050 | 2.050 | 0 | +0.00(+0.00%) |
Nov 11, 2005 | 2.030 | 2.050 | 2.020 | 2.050 | 10,400 | +0.03(+1.49%) |
Nov 10, 2005 | 2.020 | 2.100 | 2.020 | 2.020 | 5,200 | +0.00(+0.00%) |
Nov 09, 2005 | 2.150 | 2.150 | 2.020 | 2.020 | 24,350 | -0.12(-5.61%) |
Nov 08, 2005 | 2.090 | 2.140 | 2.090 | 2.140 | 12,000 | +0.04(+1.90%) |
Nov 07, 2005 | 2.090 | 2.100 | 2.090 | 2.100 | 5,300 | +0.00(+0.00%) |
Nov 04, 2005 | 2.100 | 2.100 | 2.100 | 2.100 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 2.100 | 2.100 | 2.100 | 2.100 | 1,500 | +0.00(+0.00%) |