Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 2.910 | 3.000 | 2.870 | 2.950 | 51,700 | +0.05(+1.72%) |
May 30, 2006 | 2.900 | 3.000 | 2.870 | 2.900 | 14,100 | +0.14(+5.07%) |
May 26, 2006 | 2.900 | 2.900 | 2.760 | 2.760 | 17,500 | -0.09(-3.16%) |
May 25, 2006 | 2.960 | 2.990 | 2.790 | 2.850 | 23,300 | -0.09(-3.06%) |
May 24, 2006 | 3.000 | 3.000 | 2.920 | 2.940 | 7,900 | -0.06(-2.00%) |
May 23, 2006 | 2.990 | 3.000 | 2.990 | 3.000 | 7,800 | +0.01(+0.33%) |
May 22, 2006 | 2.990 | 2.990 | 2.990 | 2.990 | 1,900 | +0.19(+6.79%) |
May 19, 2006 | 2.960 | 2.974 | 2.800 | 2.800 | 12,500 | -0.20(-6.67%) |
May 18, 2006 | 3.150 | 3.150 | 2.900 | 3.000 | 10,000 | -0.20(-6.25%) |
May 17, 2006 | 3.400 | 3.400 | 3.200 | 3.200 | 15,000 | -0.25(-7.25%) |
May 16, 2006 | 3.550 | 3.550 | 3.450 | 3.450 | 11,200 | -0.20(-5.48%) |
May 15, 2006 | 3.600 | 3.650 | 3.510 | 3.650 | 15,100 | +0.00(+0.00%) |
May 12, 2006 | 3.550 | 3.650 | 3.550 | 3.650 | 2,000 | +0.10(+2.82%) |
May 11, 2006 | 3.700 | 3.700 | 3.550 | 3.550 | 13,700 | -0.04(-1.11%) |
May 10, 2006 | 3.500 | 3.590 | 3.500 | 3.590 | 12,500 | +0.07(+1.99%) |
May 09, 2006 | 3.700 | 3.745 | 3.500 | 3.520 | 17,500 | -0.24(-6.38%) |
May 08, 2006 | 4.050 | 4.050 | 3.750 | 3.760 | 18,400 | -0.34(-8.29%) |
May 05, 2006 | 4.000 | 4.150 | 3.920 | 4.100 | 10,500 | +0.15(+3.80%) |
May 04, 2006 | 3.900 | 3.980 | 3.850 | 3.950 | 10,100 | +0.10(+2.59%) |
May 03, 2006 | 3.900 | 3.950 | 3.850 | 3.850 | 13,000 | +0.00(+0.00%) |
May 02, 2006 | 3.950 | 3.950 | 3.850 | 3.850 | 7,000 | -0.10(-2.53%) |
May 01, 2006 | 4.000 | 4.000 | 3.950 | 3.950 | 3,100 | -0.10(-2.47%) |
Apr 28, 2006 | 4.100 | 4.150 | 4.000 | 4.050 | 9,900 | +0.04(+1.00%) |
Apr 27, 2006 | 4.080 | 4.090 | 4.010 | 4.010 | 7,000 | -0.05(-1.23%) |
Apr 26, 2006 | 3.950 | 4.100 | 3.950 | 4.060 | 12,600 | +0.12(+3.05%) |
Apr 25, 2006 | 3.950 | 3.950 | 3.800 | 3.940 | 5,200 | +0.14(+3.68%) |
Apr 24, 2006 | 4.050 | 4.100 | 3.800 | 3.800 | 11,200 | -0.19(-4.76%) |
Apr 21, 2006 | 4.000 | 4.040 | 3.900 | 3.990 | 10,600 | +0.04(+1.01%) |
Apr 20, 2006 | 4.020 | 4.250 | 3.950 | 3.950 | 93,400 | -0.03(-0.75%) |
Apr 19, 2006 | 4.250 | 4.250 | 3.960 | 3.980 | 16,200 | -0.27(-6.35%) |
Apr 18, 2006 | 4.280 | 4.300 | 4.200 | 4.250 | 19,700 | -0.04(-0.93%) |
Apr 17, 2006 | 4.250 | 4.450 | 4.120 | 4.290 | 31,700 | +0.14(+3.37%) |
Apr 13, 2006 | 3.640 | 4.150 | 3.600 | 4.150 | 31,300 | +0.51(+14.01%) |
Apr 12, 2006 | 3.550 | 3.650 | 3.550 | 3.640 | 11,600 | +0.02(+0.55%) |
Apr 11, 2006 | 3.550 | 3.620 | 3.430 | 3.620 | 8,300 | +0.12(+3.43%) |
Apr 10, 2006 | 3.400 | 3.500 | 3.400 | 3.500 | 7,700 | +0.10(+2.94%) |
Apr 07, 2006 | 3.440 | 3.450 | 3.400 | 3.400 | 6,600 | -0.05(-1.45%) |
Apr 06, 2006 | 3.350 | 3.450 | 3.350 | 3.450 | 10,000 | +0.10(+2.99%) |
Apr 05, 2006 | 3.610 | 3.610 | 3.320 | 3.350 | 28,300 | -0.30(-8.22%) |
Apr 04, 2006 | 3.680 | 3.740 | 3.500 | 3.650 | 29,900 | +0.21(+6.10%) |
Apr 03, 2006 | 3.400 | 3.500 | 3.400 | 3.440 | 5,600 | +0.12(+3.61%) |
Mar 31, 2006 | 3.370 | 3.450 | 3.300 | 3.320 | 28,500 | -0.16(-4.59%) |
Mar 30, 2006 | 3.550 | 3.550 | 3.460 | 3.480 | 14,100 | -0.06(-1.70%) |
Mar 29, 2006 | 3.600 | 3.600 | 3.500 | 3.540 | 45,900 | -0.01(-0.28%) |
Mar 28, 2006 | 3.550 | 3.650 | 3.550 | 3.550 | 123,200 | +0.05(+1.43%) |
Mar 27, 2006 | 3.600 | 3.650 | 3.300 | 3.500 | 54,300 | +0.25(+7.69%) |
Mar 24, 2006 | 3.300 | 3.300 | 3.230 | 3.250 | 27,500 | +0.00(+0.03%) |
Mar 23, 2006 | 3.100 | 3.650 | 3.100 | 3.249 | 42,300 | +0.35(+12.03%) |
Mar 22, 2006 | 2.850 | 2.950 | 2.850 | 2.900 | 29,700 | +0.00(+0.00%) |
Mar 21, 2006 | 2.790 | 2.910 | 2.776 | 2.900 | 4,600 | +0.12(+4.32%) |
Mar 20, 2006 | 2.830 | 2.830 | 2.750 | 2.780 | 2,800 | -0.03(-1.07%) |
Mar 17, 2006 | 2.850 | 2.869 | 2.800 | 2.810 | 1,300 | +0.01(+0.36%) |
Mar 16, 2006 | 2.800 | 2.840 | 2.800 | 2.800 | 3,500 | +0.10(+3.70%) |
Mar 15, 2006 | 2.750 | 2.790 | 2.700 | 2.700 | 10,000 | -0.10(-3.57%) |
Mar 14, 2006 | 2.850 | 2.900 | 2.800 | 2.800 | 6,500 | +0.05(+1.82%) |
Mar 13, 2006 | 2.830 | 2.890 | 2.750 | 2.750 | 6,500 | -0.05(-1.79%) |
Mar 10, 2006 | 2.720 | 2.900 | 2.710 | 2.800 | 21,900 | +0.10(+3.70%) |
Mar 09, 2006 | 2.660 | 2.750 | 2.660 | 2.700 | 1,500 | +0.04(+1.50%) |
Mar 08, 2006 | 2.660 | 2.660 | 2.660 | 2.660 | 1,400 | +0.00(+0.00%) |
Mar 07, 2006 | 2.700 | 2.700 | 2.660 | 2.660 | 3,800 | +0.01(+0.38%) |
Mar 06, 2006 | 2.520 | 2.650 | 2.500 | 2.650 | 13,000 | +0.08(+3.11%) |
Mar 03, 2006 | 2.570 | 2.570 | 2.570 | 2.570 | 1,000 | +0.03(+1.18%) |
Mar 02, 2006 | 2.450 | 2.540 | 2.450 | 2.540 | 5,000 | -0.01(-0.39%) |