Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 2.330 | 2.400 | 2.330 | 2.400 | 54,900 | +0.05(+2.13%) |
May 30, 2006 | 2.350 | 2.350 | 2.300 | 2.350 | 80,500 | +0.02(+0.86%) |
May 26, 2006 | 2.350 | 2.350 | 2.230 | 2.330 | 137,900 | +0.01(+0.43%) |
May 25, 2006 | 2.410 | 2.410 | 2.310 | 2.320 | 33,400 | -0.02(-0.85%) |
May 24, 2006 | 2.330 | 2.350 | 2.260 | 2.340 | 226,100 | +0.08(+3.54%) |
May 23, 2006 | 2.250 | 2.260 | 2.090 | 2.260 | 404,800 | +0.06(+2.73%) |
May 22, 2006 | 2.350 | 2.350 | 2.120 | 2.200 | 248,200 | -0.13(-5.58%) |
May 19, 2006 | 2.270 | 2.330 | 2.260 | 2.330 | 68,800 | +0.02(+0.87%) |
May 18, 2006 | 2.350 | 2.350 | 2.270 | 2.310 | 39,800 | -0.04(-1.70%) |
May 17, 2006 | 2.390 | 2.390 | 2.280 | 2.350 | 110,800 | -0.08(-3.29%) |
May 16, 2006 | 2.440 | 2.450 | 2.350 | 2.430 | 22,900 | -0.01(-0.41%) |
May 15, 2006 | 2.390 | 2.440 | 2.270 | 2.440 | 108,900 | +0.05(+2.09%) |
May 12, 2006 | 2.430 | 2.440 | 2.360 | 2.390 | 89,000 | -0.04(-1.65%) |
May 11, 2006 | 2.460 | 2.470 | 2.420 | 2.430 | 44,000 | -0.07(-2.80%) |
May 10, 2006 | 2.510 | 2.520 | 2.430 | 2.500 | 97,200 | -0.04(-1.57%) |
May 09, 2006 | 2.550 | 2.590 | 2.510 | 2.540 | 75,400 | +0.04(+1.60%) |
May 08, 2006 | 2.390 | 2.560 | 2.360 | 2.500 | 241,000 | +0.11(+4.60%) |
May 05, 2006 | 2.430 | 2.450 | 2.390 | 2.390 | 70,200 | -0.02(-0.83%) |
May 04, 2006 | 2.400 | 2.440 | 2.370 | 2.410 | 55,100 | +0.02(+0.84%) |
May 03, 2006 | 2.360 | 2.390 | 2.310 | 2.390 | 46,800 | +0.06(+2.58%) |
May 02, 2006 | 2.240 | 2.330 | 2.236 | 2.330 | 61,000 | +0.10(+4.48%) |
May 01, 2006 | 2.210 | 2.250 | 2.200 | 2.230 | 67,100 | -0.02(-0.89%) |
Apr 28, 2006 | 2.250 | 2.280 | 2.220 | 2.250 | 48,100 | +0.03(+1.35%) |
Apr 27, 2006 | 2.240 | 2.290 | 2.210 | 2.220 | 52,400 | -0.02(-0.89%) |
Apr 26, 2006 | 2.260 | 2.260 | 2.200 | 2.240 | 34,300 | -0.01(-0.44%) |
Apr 25, 2006 | 2.200 | 2.290 | 2.200 | 2.250 | 55,600 | +0.03(+1.35%) |
Apr 24, 2006 | 2.270 | 2.290 | 2.190 | 2.220 | 283,800 | -0.11(-4.72%) |
Apr 21, 2006 | 2.320 | 2.350 | 2.270 | 2.330 | 73,500 | -0.01(-0.43%) |
Apr 20, 2006 | 2.330 | 2.370 | 2.320 | 2.340 | 36,000 | -0.01(-0.43%) |
Apr 19, 2006 | 2.350 | 2.390 | 2.310 | 2.350 | 50,100 | +0.00(+0.00%) |
Apr 18, 2006 | 2.360 | 2.360 | 2.300 | 2.350 | 74,500 | -0.01(-0.43%) |
Apr 17, 2006 | 2.320 | 2.420 | 2.320 | 2.360 | 96,800 | -0.01(-0.42%) |
Apr 13, 2006 | 2.350 | 2.370 | 2.310 | 2.370 | 36,600 | +0.02(+0.85%) |
Apr 12, 2006 | 2.340 | 2.350 | 2.300 | 2.350 | 27,800 | +0.02(+0.86%) |
Apr 11, 2006 | 2.300 | 2.340 | 2.270 | 2.330 | 119,200 | +0.03(+1.30%) |
Apr 10, 2006 | 2.310 | 2.340 | 2.290 | 2.300 | 54,700 | -0.01(-0.43%) |
Apr 07, 2006 | 2.310 | 2.350 | 2.260 | 2.310 | 116,100 | -0.01(-0.43%) |
Apr 06, 2006 | 2.370 | 2.430 | 2.320 | 2.320 | 143,800 | -0.11(-4.53%) |
Apr 05, 2006 | 2.410 | 2.490 | 2.300 | 2.430 | 142,000 | -0.03(-1.22%) |
Apr 04, 2006 | 2.410 | 2.465 | 2.330 | 2.460 | 164,600 | +0.01(+0.41%) |
Apr 03, 2006 | 2.540 | 2.540 | 2.390 | 2.450 | 70,100 | -0.08(-3.16%) |
Mar 31, 2006 | 2.500 | 2.540 | 2.470 | 2.530 | 88,700 | +0.03(+1.20%) |
Mar 30, 2006 | 2.530 | 2.550 | 2.450 | 2.500 | 122,800 | -0.03(-1.19%) |
Mar 29, 2006 | 2.410 | 2.590 | 2.390 | 2.530 | 135,300 | +0.08(+3.26%) |
Mar 28, 2006 | 2.480 | 2.520 | 2.450 | 2.450 | 145,900 | -0.05(-2.00%) |
Mar 27, 2006 | 2.570 | 2.580 | 2.460 | 2.500 | 146,100 | -0.06(-2.34%) |
Mar 24, 2006 | 2.560 | 2.640 | 2.550 | 2.560 | 166,800 | -0.05(-1.92%) |
Mar 23, 2006 | 2.600 | 2.649 | 2.460 | 2.610 | 860,500 | -0.43(-14.14%) |
Mar 22, 2006 | 3.010 | 3.070 | 2.950 | 3.040 | 200,700 | +0.01(+0.33%) |
Mar 21, 2006 | 3.020 | 3.050 | 2.900 | 3.030 | 267,500 | +0.06(+2.02%) |
Mar 20, 2006 | 3.130 | 3.190 | 2.920 | 2.970 | 194,200 | -0.08(-2.62%) |
Mar 17, 2006 | 3.180 | 3.190 | 2.990 | 3.050 | 281,900 | -0.08(-2.56%) |
Mar 16, 2006 | 3.000 | 3.150 | 3.000 | 3.130 | 337,300 | +0.13(+4.33%) |
Mar 15, 2006 | 2.940 | 3.000 | 2.910 | 3.000 | 205,500 | +0.06(+2.04%) |
Mar 14, 2006 | 2.980 | 3.000 | 2.900 | 2.940 | 187,800 | -0.03(-1.01%) |
Mar 13, 2006 | 2.980 | 3.050 | 2.930 | 2.970 | 327,000 | +0.01(+0.34%) |
Mar 10, 2006 | 2.750 | 2.970 | 2.700 | 2.960 | 209,900 | +0.21(+7.64%) |
Mar 09, 2006 | 2.790 | 2.790 | 2.680 | 2.750 | 67,700 | +0.03(+1.10%) |
Mar 08, 2006 | 2.800 | 2.820 | 2.700 | 2.720 | 49,900 | +0.00(+0.00%) |
Mar 07, 2006 | 2.880 | 2.900 | 2.700 | 2.720 | 129,700 | -0.18(-6.21%) |
Mar 06, 2006 | 2.810 | 3.000 | 2.770 | 2.900 | 340,700 | +0.07(+2.48%) |
Mar 03, 2006 | 2.650 | 2.890 | 2.600 | 2.830 | 289,300 | +0.20(+7.60%) |
Mar 02, 2006 | 2.600 | 2.650 | 2.600 | 2.630 | 85,500 | +0.01(+0.38%) |