Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 2.250 | 2.250 | 2.100 | 2.130 | 95,387 | -0.12(-5.33%) |
May 30, 2006 | 2.400 | 2.400 | 2.130 | 2.250 | 408,078 | +0.03(+1.35%) |
May 26, 2006 | 2.160 | 2.230 | 2.160 | 2.220 | 194,630 | +0.06(+2.78%) |
May 25, 2006 | 2.200 | 2.200 | 2.140 | 2.160 | 128,510 | +0.01(+0.47%) |
May 24, 2006 | 2.190 | 2.230 | 2.140 | 2.150 | 477,254 | -0.04(-1.83%) |
May 23, 2006 | 2.200 | 2.250 | 2.170 | 2.190 | 278,600 | +0.03(+1.39%) |
May 22, 2006 | 2.160 | 2.160 | 2.160 | 2.160 | 0 | +0.00(+0.00%) |
May 19, 2006 | 2.200 | 2.200 | 2.120 | 2.160 | 350,785 | -0.04(-1.82%) |
May 18, 2006 | 2.200 | 2.210 | 2.150 | 2.200 | 122,593 | -0.05(-2.22%) |
May 17, 2006 | 2.260 | 2.340 | 2.230 | 2.250 | 192,978 | +0.04(+1.81%) |
May 16, 2006 | 2.300 | 2.300 | 2.140 | 2.210 | 368,350 | -0.12(-5.15%) |
May 15, 2006 | 2.380 | 2.420 | 2.330 | 2.330 | 257,173 | -0.15(-6.05%) |
May 12, 2006 | 2.500 | 2.570 | 2.460 | 2.480 | 397,000 | -0.02(-0.80%) |
May 11, 2006 | 2.450 | 2.520 | 2.430 | 2.500 | 4,339,300 | +0.05(+2.04%) |
May 10, 2006 | 2.450 | 2.450 | 2.330 | 2.450 | 542,680 | +0.05(+2.08%) |
May 09, 2006 | 2.400 | 2.460 | 2.370 | 2.400 | 243,416 | +0.00(+0.00%) |
May 08, 2006 | 2.480 | 2.480 | 2.330 | 2.400 | 184,185 | -0.09(-3.61%) |
May 05, 2006 | 2.440 | 2.490 | 2.410 | 2.490 | 1,665,315 | +0.04(+1.63%) |
May 04, 2006 | 2.540 | 2.540 | 2.400 | 2.450 | 2,216,572 | -0.05(-2.00%) |
May 03, 2006 | 2.500 | 2.530 | 2.460 | 2.500 | 354,060 | +0.00(+0.00%) |
May 02, 2006 | 2.420 | 2.500 | 2.420 | 2.500 | 320,250 | +0.05(+2.04%) |
May 01, 2006 | 2.450 | 2.450 | 2.420 | 2.450 | 97,137 | +0.01(+0.41%) |
Apr 28, 2006 | 2.440 | 2.440 | 2.440 | 2.440 | 0 | -0.01(-0.41%) |
Apr 27, 2006 | 2.550 | 2.550 | 2.310 | 2.450 | 314,437 | -0.08(-3.16%) |
Apr 26, 2006 | 2.640 | 2.640 | 2.480 | 2.530 | 258,950 | -0.06(-2.32%) |
Apr 25, 2006 | 2.490 | 2.600 | 2.480 | 2.590 | 355,000 | +0.09(+3.60%) |
Apr 24, 2006 | 2.400 | 2.500 | 2.400 | 2.500 | 222,263 | +0.00(+0.00%) |
Apr 21, 2006 | 2.270 | 2.500 | 2.250 | 2.500 | 1,833,297 | -0.05(-1.96%) |
Apr 20, 2006 | 2.630 | 2.700 | 2.500 | 2.550 | 330,375 | -0.08(-3.04%) |
Apr 19, 2006 | 2.650 | 2.690 | 2.580 | 2.630 | 256,250 | -0.01(-0.38%) |
Apr 18, 2006 | 2.690 | 2.750 | 2.630 | 2.640 | 352,060 | +0.01(+0.38%) |
Apr 17, 2006 | 2.530 | 2.680 | 2.530 | 2.630 | 456,121 | +0.10(+3.95%) |
Apr 13, 2006 | 2.540 | 2.550 | 2.500 | 2.530 | 86,835 | +0.00(+0.00%) |
Apr 12, 2006 | 2.470 | 2.550 | 2.440 | 2.530 | 780,050 | +0.10(+4.12%) |
Apr 11, 2006 | 2.470 | 2.470 | 2.330 | 2.430 | 409,852 | +0.01(+0.41%) |
Apr 10, 2006 | 2.650 | 2.650 | 2.400 | 2.420 | 546,313 | -0.28(-10.37%) |
Apr 07, 2006 | 2.750 | 2.760 | 2.700 | 2.700 | 88,075 | -0.03(-1.10%) |
Apr 06, 2006 | 2.720 | 2.760 | 2.680 | 2.730 | 170,275 | -0.03(-1.09%) |
Apr 05, 2006 | 2.640 | 2.760 | 2.640 | 2.760 | 507,060 | +0.07(+2.60%) |
Apr 04, 2006 | 2.600 | 2.700 | 2.600 | 2.690 | 248,758 | -0.01(-0.37%) |
Apr 03, 2006 | 2.700 | 2.750 | 2.650 | 2.700 | 572,300 | +0.00(+0.00%) |
Mar 31, 2006 | 2.700 | 2.750 | 2.620 | 2.700 | 171,485 | -0.02(-0.74%) |
Mar 30, 2006 | 2.750 | 2.780 | 2.670 | 2.720 | 372,075 | -0.03(-1.09%) |
Mar 29, 2006 | 2.730 | 2.750 | 2.700 | 2.750 | 298,800 | +0.06(+2.23%) |
Mar 28, 2006 | 2.680 | 2.750 | 2.640 | 2.690 | 1,016,100 | +0.02(+0.75%) |
Mar 27, 2006 | 2.720 | 2.750 | 2.670 | 2.670 | 329,601 | +0.06(+2.30%) |
Mar 24, 2006 | 2.720 | 2.730 | 2.600 | 2.610 | 367,730 | +0.01(+0.38%) |
Mar 21, 2006 | 2.580 | 2.630 | 2.540 | 2.600 | 195,193 | +0.00(+0.00%) |
Mar 20, 2006 | 2.600 | 2.670 | 2.600 | 2.600 | 1,181,420 | +0.02(+0.78%) |
Mar 17, 2006 | 2.660 | 2.660 | 2.580 | 2.580 | 508,050 | -0.07(-2.64%) |
Mar 16, 2006 | 2.690 | 2.700 | 2.620 | 2.650 | 406,038 | +0.00(+0.00%) |
Mar 15, 2006 | 2.590 | 2.690 | 2.450 | 2.650 | 1,002,636 | +0.19(+7.72%) |
Mar 14, 2006 | 2.350 | 2.530 | 2.350 | 2.460 | 259,203 | +0.11(+4.68%) |
Mar 13, 2006 | 2.280 | 2.390 | 2.280 | 2.350 | 279,930 | +0.03(+1.29%) |
Mar 10, 2006 | 2.390 | 2.390 | 2.320 | 2.320 | 360,922 | -0.09(-3.73%) |
Mar 09, 2006 | 2.360 | 2.430 | 2.350 | 2.410 | 250,968 | -0.02(-0.82%) |
Mar 08, 2006 | 2.450 | 2.450 | 2.230 | 2.430 | 653,093 | -0.02(-0.82%) |
Mar 07, 2006 | 2.640 | 2.640 | 2.450 | 2.450 | 488,976 | -0.19(-7.20%) |
Mar 06, 2006 | 2.690 | 2.700 | 2.640 | 2.640 | 48,700 | -0.04(-1.49%) |
Mar 03, 2006 | 2.730 | 2.730 | 2.670 | 2.680 | 102,818 | -0.04(-1.47%) |
Mar 02, 2006 | 2.720 | 2.740 | 2.660 | 2.720 | 140,215 | +0.07(+2.64%) |
Mar 01, 2006 | 2.540 | 2.650 | 2.540 | 2.650 | 138,845 | +0.05(+1.92%) |
Feb 28, 2006 | 2.620 | 2.640 | 2.550 | 2.600 | 97,940 | -0.05(-1.89%) |
Feb 27, 2006 | 2.700 | 2.780 | 2.630 | 2.650 | 809,253 | -0.05(-1.85%) |
Feb 24, 2006 | 2.690 | 2.750 | 2.670 | 2.700 | 70,974 | +0.01(+0.37%) |
Feb 23, 2006 | 2.680 | 2.740 | 2.600 | 2.690 | 371,280 | +0.04(+1.51%) |
Feb 22, 2006 | 2.650 | 2.680 | 2.600 | 2.650 | 427,321 | -0.09(-3.28%) |
Feb 21, 2006 | 2.710 | 2.750 | 2.690 | 2.740 | 215,000 | +0.02(+0.74%) |
Feb 17, 2006 | 2.790 | 2.790 | 2.500 | 2.720 | 226,368 | +0.05(+1.87%) |
Feb 15, 2006 | 2.760 | 2.760 | 2.650 | 2.670 | 143,280 | -0.09(-3.26%) |
Feb 14, 2006 | 2.460 | 2.800 | 2.430 | 2.760 | 256,303 | +0.26(+10.40%) |
Feb 13, 2006 | 2.550 | 2.580 | 2.420 | 2.500 | 257,753 | -0.11(-4.21%) |
Feb 10, 2006 | 2.800 | 2.840 | 2.600 | 2.610 | 482,455 | -0.19(-6.79%) |
Feb 09, 2006 | 2.700 | 2.850 | 2.700 | 2.800 | 487,465 | +0.13(+4.87%) |
Feb 08, 2006 | 2.760 | 2.800 | 2.670 | 2.670 | 551,432 | +0.50(+23.04%) |
Feb 07, 2006 | 2.170 | 2.170 | 2.170 | 2.170 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 2.170 | 2.170 | 2.170 | 2.170 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 2.170 | 2.170 | 2.170 | 2.170 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 2.170 | 2.170 | 2.170 | 2.170 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 2.170 | 2.170 | 2.170 | 2.170 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 2.170 | 2.170 | 2.170 | 2.170 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 2.170 | 2.170 | 2.170 | 2.170 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 2.170 | 2.170 | 2.170 | 2.170 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 2.170 | 2.170 | 2.170 | 2.170 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 2.170 | 2.170 | 2.170 | 2.170 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 2.170 | 2.170 | 2.170 | 2.170 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 2.170 | 2.170 | 2.170 | 2.170 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 2.170 | 2.170 | 2.170 | 2.170 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 2.170 | 2.170 | 2.170 | 2.170 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 2.170 | 2.170 | 2.170 | 2.170 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 2.170 | 2.170 | 2.170 | 2.170 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 2.170 | 2.170 | 2.170 | 2.170 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 2.170 | 2.170 | 2.170 | 2.170 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 2.170 | 2.170 | 2.170 | 2.170 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 2.170 | 2.170 | 2.170 | 2.170 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 2.170 | 2.170 | 2.170 | 2.170 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 2.170 | 2.170 | 2.170 | 2.170 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 2.170 | 2.170 | 2.170 | 2.170 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 2.170 | 2.170 | 2.170 | 2.170 | 0 | +0.00(+0.00%) |
Jan 03, 2006 | 2.170 | 2.170 | 2.170 | 2.170 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 2.170 | 2.170 | 2.170 | 2.170 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 2.170 | 2.170 | 2.170 | 2.170 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 2.170 | 2.170 | 2.170 | 2.170 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 2.170 | 2.170 | 2.170 | 2.170 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 2.170 | 2.170 | 2.170 | 2.170 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 2.170 | 2.200 | 2.170 | 2.170 | 631,200 | +0.00(+0.00%) |
Dec 20, 2005 | 2.170 | 2.200 | 2.170 | 2.170 | 631,200 | +0.02(+0.93%) |
Dec 19, 2005 | 2.170 | 2.210 | 2.150 | 2.150 | 98,700 | -0.03(-1.38%) |
Dec 16, 2005 | 2.210 | 2.210 | 2.170 | 2.180 | 93,700 | -0.03(-1.36%) |
Dec 15, 2005 | 2.200 | 2.250 | 2.160 | 2.210 | 345,983 | +0.02(+0.91%) |
Dec 14, 2005 | 2.250 | 2.250 | 2.190 | 2.190 | 47,985 | -0.08(-3.52%) |
Dec 13, 2005 | 2.240 | 2.290 | 2.170 | 2.270 | 49,160 | +0.10(+4.61%) |
Dec 12, 2005 | 2.260 | 2.260 | 2.110 | 2.170 | 126,873 | +0.00(+0.00%) |
Dec 09, 2005 | 2.250 | 2.250 | 2.100 | 2.170 | 146,806 | -0.08(-3.56%) |
Dec 08, 2005 | 2.280 | 2.300 | 2.250 | 2.250 | 120,600 | -0.04(-1.75%) |
Dec 07, 2005 | 2.300 | 2.300 | 2.260 | 2.290 | 37,275 | -0.01(-0.43%) |
Dec 06, 2005 | 2.300 | 2.300 | 2.230 | 2.300 | 181,256 | +0.00(+0.00%) |
Dec 05, 2005 | 2.200 | 2.300 | 2.150 | 2.300 | 919,500 | +0.15(+6.98%) |
Dec 02, 2005 | 2.150 | 2.230 | 2.150 | 2.150 | 120,700 | +0.01(+0.47%) |
Dec 01, 2005 | 2.000 | 2.160 | 2.000 | 2.140 | 185,615 | +0.14(+7.00%) |
Nov 30, 2005 | 2.150 | 2.150 | 2.000 | 2.000 | 342,036 | -0.16(-7.41%) |
Nov 29, 2005 | 2.160 | 2.160 | 2.140 | 2.160 | 37,600 | +0.01(+0.47%) |
Nov 28, 2005 | 2.160 | 2.160 | 2.110 | 2.150 | 57,493 | +0.00(+0.00%) |
Nov 25, 2005 | 2.170 | 2.170 | 2.150 | 2.150 | 48,553 | +0.08(+3.86%) |
Nov 23, 2005 | 2.100 | 2.130 | 2.050 | 2.070 | 91,963 | -0.03(-1.43%) |
Nov 22, 2005 | 2.140 | 2.150 | 2.100 | 2.100 | 48,353 | -0.05(-2.33%) |
Nov 21, 2005 | 2.080 | 2.180 | 2.080 | 2.150 | 274,575 | +0.08(+3.86%) |
Nov 18, 2005 | 2.040 | 2.070 | 2.030 | 2.070 | 406,301 | +0.04(+1.97%) |
Nov 17, 2005 | 2.020 | 2.070 | 2.010 | 2.030 | 148,818 | +0.01(+0.50%) |
Nov 16, 2005 | 2.100 | 2.100 | 2.020 | 2.020 | 137,220 | -0.08(-3.81%) |
Nov 15, 2005 | 2.100 | 2.120 | 2.050 | 2.100 | 435,585 | +0.00(+0.00%) |
Nov 14, 2005 | 2.150 | 2.190 | 2.080 | 2.100 | 443,030 | +0.10(+5.00%) |
Nov 11, 2005 | 1.900 | 2.000 | 1.900 | 2.000 | 277,000 | +0.12(+6.38%) |
Nov 10, 2005 | 1.820 | 1.930 | 1.820 | 1.880 | 345,600 | +0.09(+5.03%) |
Nov 09, 2005 | 1.730 | 1.810 | 1.720 | 1.790 | 121,337 | +0.04(+2.29%) |
Nov 08, 2005 | 1.830 | 1.830 | 1.750 | 1.750 | 88,717 | -0.07(-3.85%) |
Nov 07, 2005 | 1.900 | 1.900 | 1.820 | 1.820 | 154,316 | -0.03(-1.62%) |
Nov 04, 2005 | 1.900 | 1.900 | 1.850 | 1.850 | 92,801 | -0.05(-2.63%) |
Nov 03, 2005 | 1.910 | 1.910 | 1.880 | 1.900 | 270,775 | +0.00(+0.00%) |