Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.220 | 3.440 | 3.220 | 3.400 | 1,466,300 | +0.17(+5.26%) |
Apr 27, 2006 | 3.300 | 3.390 | 3.170 | 3.230 | 2,210,600 | -0.22(-6.38%) |
Apr 26, 2006 | 3.460 | 3.470 | 3.360 | 3.450 | 1,388,700 | +0.05(+1.47%) |
Apr 25, 2006 | 3.490 | 3.550 | 3.330 | 3.400 | 2,413,300 | -0.02(-0.58%) |
Apr 24, 2006 | 3.490 | 3.490 | 3.320 | 3.420 | 2,082,300 | -0.07(-2.01%) |
Apr 21, 2006 | 3.380 | 3.530 | 3.370 | 3.490 | 2,491,100 | +0.20(+6.08%) |
Apr 20, 2006 | 3.500 | 3.560 | 3.060 | 3.290 | 3,845,900 | -0.29(-8.10%) |
Apr 19, 2006 | 3.780 | 3.780 | 3.400 | 3.580 | 3,713,400 | -0.01(-0.28%) |
Apr 18, 2006 | 3.300 | 3.700 | 3.300 | 3.590 | 4,356,000 | +0.39(+12.19%) |
Apr 17, 2006 | 3.010 | 3.200 | 3.000 | 3.200 | 2,356,200 | +0.33(+11.50%) |
Apr 13, 2006 | 2.780 | 2.880 | 2.760 | 2.870 | 1,024,800 | +0.09(+3.24%) |
Apr 12, 2006 | 2.870 | 2.930 | 2.750 | 2.780 | 1,387,300 | -0.09(-3.14%) |
Apr 11, 2006 | 2.890 | 3.000 | 2.750 | 2.870 | 1,900,600 | +0.03(+1.06%) |
Apr 10, 2006 | 2.680 | 2.850 | 2.650 | 2.840 | 2,510,400 | +0.26(+10.08%) |
Apr 07, 2006 | 2.630 | 2.630 | 2.450 | 2.580 | 1,283,600 | -0.02(-0.77%) |
Apr 06, 2006 | 2.430 | 2.680 | 2.410 | 2.600 | 3,817,300 | +0.23(+9.70%) |
Apr 05, 2006 | 2.270 | 2.400 | 2.210 | 2.370 | 2,101,300 | +0.12(+5.33%) |
Apr 04, 2006 | 2.260 | 2.290 | 2.220 | 2.250 | 779,500 | +0.01(+0.45%) |
Apr 03, 2006 | 2.250 | 2.310 | 2.220 | 2.240 | 1,828,200 | -0.01(-0.44%) |
Mar 31, 2006 | 2.310 | 2.320 | 2.200 | 2.250 | 1,197,200 | -0.05(-2.17%) |
Mar 30, 2006 | 2.400 | 2.400 | 2.130 | 2.300 | 3,195,000 | +0.02(+0.88%) |
Mar 29, 2006 | 2.050 | 2.280 | 2.010 | 2.280 | 4,294,500 | +0.27(+13.43%) |
Mar 28, 2006 | 1.960 | 2.030 | 1.960 | 2.010 | 1,465,900 | +0.07(+3.61%) |
Mar 27, 2006 | 1.830 | 1.940 | 1.820 | 1.940 | 1,810,800 | +0.13(+7.18%) |
Mar 24, 2006 | 1.790 | 1.810 | 1.760 | 1.810 | 333,700 | +0.02(+1.12%) |
Mar 23, 2006 | 1.780 | 1.800 | 1.730 | 1.790 | 474,900 | +0.02(+1.13%) |
Mar 22, 2006 | 1.770 | 1.810 | 1.760 | 1.770 | 352,400 | +0.00(+0.00%) |
Mar 21, 2006 | 1.840 | 1.840 | 1.760 | 1.770 | 460,200 | -0.07(-3.80%) |
Mar 20, 2006 | 1.840 | 1.840 | 1.800 | 1.840 | 788,200 | +0.03(+1.66%) |
Mar 17, 2006 | 1.720 | 1.810 | 1.700 | 1.810 | 665,700 | +0.08(+4.62%) |
Mar 16, 2006 | 1.730 | 1.730 | 1.690 | 1.730 | 299,700 | +0.01(+0.59%) |
Mar 15, 2006 | 1.750 | 1.790 | 1.710 | 1.720 | 399,800 | -0.00(-0.01%) |
Mar 14, 2006 | 1.680 | 1.760 | 1.650 | 1.720 | 453,900 | +0.04(+2.38%) |
Mar 13, 2006 | 1.680 | 1.700 | 1.610 | 1.680 | 377,100 | +0.02(+1.20%) |
Mar 10, 2006 | 1.660 | 1.690 | 1.560 | 1.660 | 631,800 | -0.04(-2.35%) |
Mar 09, 2006 | 1.710 | 1.780 | 1.650 | 1.700 | 658,500 | +0.02(+1.20%) |
Mar 08, 2006 | 1.720 | 1.740 | 1.650 | 1.680 | 840,500 | -0.09(-5.10%) |
Mar 07, 2006 | 1.840 | 1.840 | 1.740 | 1.770 | 526,700 | -0.06(-3.29%) |
Mar 06, 2006 | 1.860 | 1.870 | 1.800 | 1.830 | 551,900 | -0.04(-2.12%) |
Mar 03, 2006 | 1.890 | 1.890 | 1.780 | 1.870 | 557,900 | -0.04(-2.10%) |
Mar 02, 2006 | 1.820 | 1.920 | 1.810 | 1.910 | 622,900 | +0.11(+6.11%) |
Mar 01, 2006 | 1.820 | 1.850 | 1.780 | 1.800 | 398,500 | -0.05(-2.70%) |
Feb 28, 2006 | 1.850 | 1.850 | 1.770 | 1.850 | 619,300 | +0.00(+0.00%) |
Feb 27, 2006 | 1.910 | 1.910 | 1.830 | 1.850 | 550,500 | -0.08(-4.15%) |
Feb 24, 2006 | 1.940 | 1.950 | 1.890 | 1.930 | 726,500 | -0.01(-0.52%) |
Feb 23, 2006 | 1.940 | 1.940 | 1.870 | 1.940 | 566,200 | -0.02(-1.02%) |
Feb 22, 2006 | 1.960 | 1.990 | 1.920 | 1.960 | 565,300 | -0.02(-1.01%) |
Feb 21, 2006 | 1.950 | 1.990 | 1.950 | 1.980 | 934,600 | +0.07(+3.66%) |
Feb 17, 2006 | 1.800 | 1.920 | 1.800 | 1.910 | 1,124,000 | +0.11(+6.11%) |
Feb 16, 2006 | 1.740 | 1.830 | 1.600 | 1.800 | 1,736,700 | +0.03(+1.69%) |
Feb 15, 2006 | 1.900 | 1.930 | 1.700 | 1.770 | 1,768,600 | -0.18(-9.23%) |
Feb 14, 2006 | 1.880 | 1.950 | 1.830 | 1.950 | 936,700 | +0.10(+5.41%) |
Feb 13, 2006 | 1.920 | 1.920 | 1.810 | 1.850 | 1,403,900 | -0.08(-4.15%) |
Feb 10, 2006 | 2.000 | 2.000 | 1.850 | 1.930 | 1,418,600 | -0.09(-4.46%) |
Feb 09, 2006 | 1.990 | 2.040 | 1.960 | 2.020 | 1,322,600 | +0.10(+5.21%) |
Feb 08, 2006 | 1.850 | 1.950 | 1.760 | 1.920 | 952,000 | +0.06(+3.23%) |
Feb 07, 2006 | 2.000 | 2.040 | 1.700 | 1.860 | 2,139,200 | -0.14(-7.00%) |
Feb 06, 2006 | 1.920 | 2.070 | 1.880 | 2.000 | 3,036,100 | +0.12(+6.38%) |
Feb 03, 2006 | 1.800 | 1.880 | 1.750 | 1.880 | 861,800 | +0.08(+4.44%) |
Feb 02, 2006 | 1.820 | 1.820 | 1.780 | 1.800 | 863,500 | +0.00(+0.00%) |