Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.090 | 3.090 | 2.960 | 3.000 | 450,000 | +0.03(+1.01%) |
May 30, 2006 | 2.850 | 3.080 | 2.790 | 2.970 | 608,400 | +0.10(+3.48%) |
May 26, 2006 | 2.900 | 2.910 | 2.800 | 2.870 | 130,600 | +0.02(+0.70%) |
May 25, 2006 | 2.810 | 2.890 | 2.650 | 2.850 | 211,000 | +0.22(+8.37%) |
May 24, 2006 | 2.950 | 2.950 | 2.620 | 2.630 | 357,800 | -0.28(-9.62%) |
May 23, 2006 | 2.990 | 3.000 | 2.900 | 2.910 | 226,700 | -0.03(-1.02%) |
May 22, 2006 | 2.910 | 2.950 | 2.790 | 2.940 | 526,600 | +0.09(+3.16%) |
May 19, 2006 | 2.740 | 2.950 | 2.700 | 2.850 | 668,100 | +0.20(+7.55%) |
May 18, 2006 | 2.410 | 2.690 | 2.410 | 2.650 | 546,700 | +0.21(+8.61%) |
May 17, 2006 | 2.450 | 2.450 | 2.400 | 2.440 | 173,700 | +0.02(+0.83%) |
May 16, 2006 | 2.400 | 2.530 | 2.300 | 2.420 | 262,800 | +0.07(+2.98%) |
May 15, 2006 | 2.320 | 2.400 | 2.300 | 2.350 | 142,400 | +0.03(+1.29%) |
May 12, 2006 | 2.440 | 2.440 | 2.310 | 2.320 | 133,300 | -0.12(-4.92%) |
May 11, 2006 | 2.530 | 2.540 | 2.350 | 2.440 | 186,300 | -0.05(-2.01%) |
May 10, 2006 | 2.490 | 2.540 | 2.400 | 2.490 | 387,600 | +0.03(+1.22%) |
May 09, 2006 | 2.470 | 2.480 | 2.370 | 2.460 | 93,400 | +0.05(+2.07%) |
May 08, 2006 | 2.440 | 2.470 | 2.330 | 2.410 | 202,500 | +0.01(+0.42%) |
May 05, 2006 | 2.350 | 2.440 | 2.350 | 2.400 | 195,000 | +0.04(+1.69%) |
May 04, 2006 | 2.380 | 2.400 | 2.300 | 2.360 | 134,900 | -0.02(-0.84%) |
May 03, 2006 | 2.280 | 2.440 | 2.260 | 2.380 | 575,100 | +0.12(+5.31%) |
May 02, 2006 | 2.150 | 2.260 | 2.150 | 2.260 | 303,900 | +0.12(+5.61%) |
May 01, 2006 | 2.060 | 2.140 | 2.010 | 2.140 | 225,000 | +0.14(+7.00%) |
Apr 28, 2006 | 1.950 | 2.030 | 1.950 | 2.000 | 63,900 | +0.04(+2.04%) |
Apr 27, 2006 | 2.050 | 2.090 | 1.950 | 1.960 | 217,000 | -0.11(-5.31%) |
Apr 26, 2006 | 2.050 | 2.100 | 2.050 | 2.070 | 70,600 | +0.02(+0.98%) |
Apr 25, 2006 | 2.100 | 2.100 | 2.030 | 2.050 | 85,600 | -0.03(-1.44%) |
Apr 24, 2006 | 2.020 | 2.100 | 2.020 | 2.080 | 50,300 | +0.03(+1.46%) |
Apr 21, 2006 | 2.050 | 2.090 | 2.040 | 2.050 | 50,800 | -0.02(-0.97%) |
Apr 20, 2006 | 2.060 | 2.100 | 2.020 | 2.070 | 76,800 | +0.01(+0.49%) |
Apr 19, 2006 | 2.120 | 2.120 | 2.050 | 2.060 | 44,100 | -0.04(-1.90%) |
Apr 18, 2006 | 2.060 | 2.110 | 2.010 | 2.100 | 107,100 | +0.04(+1.94%) |
Apr 17, 2006 | 2.140 | 2.140 | 2.000 | 2.060 | 132,600 | -0.08(-3.74%) |
Apr 13, 2006 | 2.150 | 2.200 | 2.140 | 2.140 | 79,900 | -0.04(-1.83%) |
Apr 12, 2006 | 2.220 | 2.220 | 2.150 | 2.180 | 77,700 | -0.05(-2.24%) |
Apr 11, 2006 | 2.230 | 2.250 | 2.180 | 2.230 | 87,800 | +0.01(+0.45%) |
Apr 10, 2006 | 2.140 | 2.230 | 2.140 | 2.220 | 88,000 | +0.07(+3.26%) |
Apr 07, 2006 | 2.280 | 2.300 | 2.150 | 2.150 | 129,200 | -0.09(-4.02%) |
Apr 06, 2006 | 2.190 | 2.270 | 2.080 | 2.240 | 237,400 | +0.04(+1.82%) |
Apr 05, 2006 | 2.170 | 2.250 | 2.110 | 2.200 | 229,800 | +0.14(+6.80%) |
Apr 04, 2006 | 2.150 | 2.200 | 2.010 | 2.060 | 128,400 | -0.06(-2.83%) |
Apr 03, 2006 | 2.210 | 2.250 | 2.100 | 2.120 | 232,800 | -0.08(-3.64%) |
Mar 31, 2006 | 1.990 | 2.250 | 1.970 | 2.200 | 379,900 | +0.24(+12.24%) |
Mar 30, 2006 | 1.950 | 1.980 | 1.900 | 1.960 | 127,100 | +0.08(+4.26%) |
Mar 29, 2006 | 1.900 | 1.950 | 1.850 | 1.880 | 44,200 | +0.03(+1.62%) |
Mar 28, 2006 | 1.820 | 1.870 | 1.820 | 1.850 | 62,800 | +0.02(+1.09%) |
Mar 27, 2006 | 1.800 | 1.900 | 1.790 | 1.830 | 90,200 | +0.03(+1.67%) |
Mar 24, 2006 | 1.820 | 1.900 | 1.800 | 1.800 | 76,200 | -0.05(-2.70%) |
Mar 23, 2006 | 1.860 | 1.890 | 1.820 | 1.850 | 35,200 | -0.04(-2.12%) |
Mar 22, 2006 | 1.870 | 1.910 | 1.820 | 1.890 | 72,000 | -0.02(-1.05%) |
Mar 21, 2006 | 1.950 | 2.000 | 1.850 | 1.910 | 131,300 | -0.04(-2.05%) |
Mar 20, 2006 | 2.000 | 2.010 | 1.920 | 1.950 | 66,500 | +0.02(+1.04%) |
Mar 17, 2006 | 2.040 | 2.040 | 1.930 | 1.930 | 36,600 | -0.07(-3.50%) |
Mar 16, 2006 | 1.830 | 2.000 | 1.830 | 2.000 | 176,700 | +0.19(+10.50%) |
Mar 15, 2006 | 1.740 | 1.880 | 1.740 | 1.810 | 74,600 | +0.07(+4.02%) |
Mar 14, 2006 | 1.740 | 1.790 | 1.700 | 1.740 | 38,500 | +0.01(+0.58%) |
Mar 13, 2006 | 1.700 | 1.760 | 1.690 | 1.730 | 64,300 | +0.03(+1.76%) |
Mar 10, 2006 | 1.700 | 1.790 | 1.700 | 1.700 | 59,500 | -0.01(-0.58%) |
Mar 09, 2006 | 1.760 | 1.800 | 1.700 | 1.710 | 130,600 | -0.07(-3.93%) |
Mar 08, 2006 | 1.780 | 1.790 | 1.700 | 1.780 | 127,600 | -0.02(-1.11%) |
Mar 07, 2006 | 1.810 | 1.840 | 1.760 | 1.800 | 165,200 | -0.04(-2.17%) |
Mar 06, 2006 | 1.910 | 1.910 | 1.800 | 1.840 | 218,400 | -0.08(-4.17%) |
Mar 03, 2006 | 1.900 | 1.920 | 1.870 | 1.920 | 90,400 | +0.00(+0.00%) |
Mar 02, 2006 | 1.900 | 1.940 | 1.890 | 1.920 | 104,200 | +0.00(+0.00%) |