Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.000 | 3.020 | 2.930 | 3.010 | 1,194,300 | +0.06(+2.03%) |
May 30, 2006 | 3.060 | 3.070 | 2.950 | 2.950 | 1,222,600 | +0.03(+1.03%) |
May 26, 2006 | 3.020 | 3.020 | 2.920 | 2.920 | 1,001,500 | -0.06(-2.01%) |
May 25, 2006 | 2.970 | 3.020 | 2.900 | 2.980 | 940,700 | +0.05(+1.71%) |
May 24, 2006 | 2.900 | 2.930 | 2.780 | 2.930 | 1,773,700 | -0.04(-1.35%) |
May 23, 2006 | 2.950 | 3.080 | 2.900 | 2.970 | 2,183,300 | -0.02(-0.67%) |
May 22, 2006 | 2.810 | 2.990 | 2.760 | 2.990 | 2,053,800 | +0.18(+6.41%) |
May 19, 2006 | 2.770 | 2.850 | 2.650 | 2.810 | 3,526,200 | -0.04(-1.40%) |
May 18, 2006 | 2.960 | 3.010 | 2.830 | 2.850 | 2,259,500 | -0.10(-3.39%) |
May 17, 2006 | 3.060 | 3.130 | 2.900 | 2.950 | 2,964,400 | -0.07(-2.32%) |
May 16, 2006 | 3.030 | 3.070 | 2.920 | 3.020 | 3,187,500 | +0.07(+2.37%) |
May 15, 2006 | 3.120 | 3.150 | 2.820 | 2.950 | 4,358,900 | -0.27(-8.39%) |
May 12, 2006 | 3.350 | 3.480 | 3.100 | 3.220 | 4,733,300 | -0.15(-4.45%) |
May 11, 2006 | 3.810 | 3.820 | 3.350 | 3.370 | 6,141,300 | -0.38(-10.13%) |
May 10, 2006 | 3.680 | 3.800 | 3.610 | 3.750 | 4,507,800 | +0.07(+1.90%) |
May 09, 2006 | 3.490 | 3.700 | 3.490 | 3.680 | 4,221,800 | +0.21(+6.05%) |
May 08, 2006 | 3.420 | 3.480 | 3.380 | 3.470 | 1,234,600 | +0.00(+0.00%) |
May 05, 2006 | 3.500 | 3.530 | 3.450 | 3.470 | 2,065,800 | -0.03(-0.86%) |
May 04, 2006 | 3.430 | 3.500 | 3.360 | 3.500 | 1,742,600 | +0.08(+2.34%) |
May 03, 2006 | 3.600 | 3.600 | 3.370 | 3.420 | 2,501,300 | -0.11(-3.12%) |
May 02, 2006 | 3.590 | 3.600 | 3.440 | 3.530 | 2,560,800 | +0.03(+0.86%) |
May 01, 2006 | 3.500 | 3.600 | 3.480 | 3.500 | 3,729,500 | +0.08(+2.34%) |
Apr 28, 2006 | 3.270 | 3.420 | 3.230 | 3.420 | 3,632,800 | +0.29(+9.27%) |
Apr 27, 2006 | 3.250 | 3.280 | 3.110 | 3.130 | 2,395,700 | -0.14(-4.28%) |
Apr 26, 2006 | 3.260 | 3.330 | 3.250 | 3.270 | 1,285,400 | +0.03(+0.93%) |
Apr 25, 2006 | 3.260 | 3.330 | 3.240 | 3.240 | 1,609,700 | +0.02(+0.62%) |
Apr 24, 2006 | 3.210 | 3.240 | 3.150 | 3.220 | 1,392,300 | -0.04(-1.23%) |
Apr 21, 2006 | 3.220 | 3.350 | 3.210 | 3.260 | 1,731,700 | +0.07(+2.19%) |
Apr 20, 2006 | 3.440 | 3.450 | 3.180 | 3.190 | 3,373,800 | -0.23(-6.73%) |
Apr 19, 2006 | 3.250 | 3.440 | 3.190 | 3.420 | 4,677,900 | +0.17(+5.23%) |
Apr 18, 2006 | 3.310 | 3.330 | 3.250 | 3.250 | 2,664,300 | +0.00(+0.00%) |
Apr 17, 2006 | 3.240 | 3.280 | 3.180 | 3.250 | 2,873,800 | +0.10(+3.17%) |
Apr 13, 2006 | 3.130 | 3.160 | 3.060 | 3.150 | 1,078,600 | +0.02(+0.64%) |
Apr 12, 2006 | 3.060 | 3.150 | 3.060 | 3.130 | 1,502,100 | +0.10(+3.30%) |
Apr 11, 2006 | 3.170 | 3.240 | 3.020 | 3.030 | 2,417,900 | -0.14(-4.42%) |
Apr 10, 2006 | 3.270 | 3.300 | 3.000 | 3.170 | 2,290,300 | -0.04(-1.25%) |
Apr 07, 2006 | 3.280 | 3.300 | 3.160 | 3.210 | 1,508,800 | -0.07(-2.13%) |
Apr 06, 2006 | 3.140 | 3.330 | 3.140 | 3.280 | 4,295,400 | +0.18(+5.81%) |
Apr 05, 2006 | 3.110 | 3.170 | 3.080 | 3.100 | 2,410,500 | -0.04(-1.27%) |
Apr 04, 2006 | 2.980 | 3.140 | 2.950 | 3.140 | 3,937,900 | +0.15(+5.02%) |
Apr 03, 2006 | 3.210 | 3.250 | 2.980 | 2.990 | 5,174,800 | -0.20(-6.27%) |
Mar 31, 2006 | 3.330 | 3.330 | 3.140 | 3.190 | 4,327,700 | -0.15(-4.49%) |
Mar 30, 2006 | 3.620 | 3.660 | 3.310 | 3.340 | 5,596,500 | -0.17(-4.84%) |
Mar 29, 2006 | 3.280 | 3.530 | 3.250 | 3.510 | 2,496,700 | +0.23(+7.01%) |
Mar 28, 2006 | 3.430 | 3.450 | 3.280 | 3.280 | 1,894,400 | -0.14(-4.09%) |
Mar 27, 2006 | 3.300 | 3.430 | 3.300 | 3.420 | 2,741,300 | +0.21(+6.54%) |
Mar 24, 2006 | 3.090 | 3.240 | 3.090 | 3.210 | 3,067,000 | +0.14(+4.56%) |
Mar 23, 2006 | 2.990 | 3.090 | 2.970 | 3.070 | 1,385,200 | +0.04(+1.32%) |
Mar 22, 2006 | 3.080 | 3.100 | 3.010 | 3.030 | 1,000,700 | -0.03(-0.98%) |
Mar 21, 2006 | 3.050 | 3.150 | 3.020 | 3.060 | 1,568,700 | -0.06(-1.92%) |
Mar 20, 2006 | 3.000 | 3.130 | 3.000 | 3.120 | 2,133,900 | +0.13(+4.35%) |
Mar 17, 2006 | 3.100 | 3.100 | 2.930 | 2.990 | 2,117,000 | +0.02(+0.67%) |
Mar 16, 2006 | 3.030 | 3.030 | 2.921 | 2.970 | 1,410,500 | -0.03(-1.00%) |
Mar 15, 2006 | 3.070 | 3.080 | 2.990 | 3.000 | 1,315,800 | -0.03(-0.99%) |
Mar 14, 2006 | 3.080 | 3.110 | 3.010 | 3.030 | 1,987,300 | -0.05(-1.62%) |
Mar 13, 2006 | 3.030 | 3.100 | 3.020 | 3.080 | 1,308,000 | +0.05(+1.65%) |
Mar 10, 2006 | 2.920 | 3.090 | 2.900 | 3.030 | 2,259,100 | +0.06(+2.02%) |
Mar 09, 2006 | 3.060 | 3.140 | 2.940 | 2.970 | 2,723,200 | -0.01(-0.34%) |
Mar 08, 2006 | 3.010 | 3.050 | 2.820 | 2.980 | 2,594,000 | -0.10(-3.25%) |
Mar 07, 2006 | 3.130 | 3.150 | 2.980 | 3.080 | 2,811,300 | -0.09(-2.84%) |
Mar 06, 2006 | 3.380 | 3.380 | 3.160 | 3.170 | 2,614,700 | -0.19(-5.65%) |
Mar 03, 2006 | 3.370 | 3.460 | 3.300 | 3.360 | 3,098,700 | +0.00(+0.00%) |
Mar 02, 2006 | 3.140 | 3.370 | 3.120 | 3.360 | 3,332,100 | +0.22(+7.01%) |