Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 2.248 | 2.284 | 2.159 | 2.175 | 14,954,900 | -0.00(-0.17%) |
May 30, 2006 | 2.268 | 2.276 | 2.166 | 2.178 | 18,328,554 | -0.17(-7.35%) |
May 26, 2006 | 2.310 | 2.397 | 2.280 | 2.351 | 30,715,000 | +0.16(+7.40%) |
May 25, 2006 | 2.063 | 2.203 | 2.037 | 2.189 | 19,764,268 | +0.20(+9.93%) |
May 24, 2006 | 2.033 | 2.069 | 1.926 | 1.992 | 32,358,156 | -0.09(-4.26%) |
May 23, 2006 | 2.179 | 2.224 | 2.066 | 2.080 | 25,445,712 | -0.04(-1.66%) |
May 22, 2006 | 2.074 | 2.173 | 2.000 | 2.115 | 29,125,070 | -0.13(-5.65%) |
May 19, 2006 | 2.308 | 2.326 | 2.208 | 2.242 | 27,935,010 | -0.01(-0.65%) |
May 18, 2006 | 2.321 | 2.345 | 2.241 | 2.257 | 21,901,464 | -0.06(-2.69%) |
May 17, 2006 | 2.361 | 2.409 | 2.264 | 2.319 | 18,810,310 | -0.09(-3.56%) |
May 16, 2006 | 2.436 | 2.465 | 2.340 | 2.405 | 13,500,079 | +0.03(+1.08%) |
May 15, 2006 | 2.362 | 2.454 | 2.315 | 2.379 | 19,092,814 | -0.11(-4.50%) |
May 12, 2006 | 2.520 | 2.559 | 2.444 | 2.491 | 16,928,324 | -0.10(-3.96%) |
May 11, 2006 | 2.647 | 2.696 | 2.548 | 2.594 | 19,131,026 | -0.08(-3.15%) |
May 10, 2006 | 2.638 | 2.678 | 2.615 | 2.678 | 13,919,057 | -0.00(-0.14%) |
May 09, 2006 | 2.657 | 2.718 | 2.644 | 2.682 | 10,138,707 | -0.06(-2.09%) |
May 08, 2006 | 2.700 | 2.748 | 2.670 | 2.739 | 7,653,502 | +0.01(+0.38%) |
May 05, 2006 | 2.674 | 2.765 | 2.667 | 2.729 | 15,113,210 | +0.09(+3.27%) |
May 04, 2006 | 2.623 | 2.650 | 2.606 | 2.642 | 13,408,641 | -0.01(-0.22%) |
May 03, 2006 | 2.638 | 2.663 | 2.613 | 2.648 | 12,490,166 | -0.02(-0.66%) |
May 02, 2006 | 2.568 | 2.687 | 2.551 | 2.666 | 14,174,264 | +0.10(+4.00%) |
May 01, 2006 | 2.600 | 2.644 | 2.557 | 2.563 | 5,598,193 | -0.02(-0.65%) |
Apr 28, 2006 | 2.509 | 2.582 | 2.496 | 2.580 | 11,260,529 | +0.09(+3.74%) |
Apr 27, 2006 | 2.477 | 2.517 | 2.444 | 2.487 | 18,636,988 | -0.06(-2.25%) |
Apr 26, 2006 | 2.510 | 2.556 | 2.506 | 2.544 | 21,680,374 | +0.05(+1.91%) |
Apr 25, 2006 | 2.543 | 2.562 | 2.485 | 2.496 | 17,485,142 | -0.05(-2.10%) |
Apr 24, 2006 | 2.587 | 2.587 | 2.510 | 2.550 | 15,653,650 | -0.04(-1.42%) |
Apr 21, 2006 | 2.546 | 2.658 | 2.546 | 2.587 | 12,457,412 | +0.01(+0.28%) |
Apr 20, 2006 | 2.623 | 2.625 | 2.530 | 2.579 | 13,147,974 | -0.04(-1.68%) |
Apr 19, 2006 | 2.601 | 2.639 | 2.575 | 2.623 | 12,899,590 | +0.03(+1.10%) |
Apr 18, 2006 | 2.521 | 2.605 | 2.513 | 2.595 | 9,459,063 | +0.10(+3.84%) |
Apr 17, 2006 | 2.461 | 2.504 | 2.447 | 2.499 | 9,813,897 | +0.02(+0.80%) |
Apr 13, 2006 | 2.491 | 2.513 | 2.439 | 2.479 | 10,741,925 | -0.01(-0.50%) |
Apr 12, 2006 | 2.356 | 2.510 | 2.338 | 2.491 | 14,724,257 | +0.16(+6.75%) |
Apr 11, 2006 | 2.359 | 2.386 | 2.309 | 2.334 | 8,424,584 | +0.01(+0.57%) |
Apr 10, 2006 | 2.327 | 2.355 | 2.297 | 2.321 | 7,734,022 | -0.03(-1.34%) |
Apr 07, 2006 | 2.439 | 2.439 | 2.322 | 2.352 | 12,446,494 | -0.09(-3.63%) |
Apr 06, 2006 | 2.391 | 2.447 | 2.337 | 2.441 | 15,618,167 | +0.05(+1.90%) |
Apr 05, 2006 | 2.407 | 2.417 | 2.364 | 2.395 | 7,038,001 | +0.00(+0.18%) |
Apr 04, 2006 | 2.439 | 2.451 | 2.376 | 2.391 | 14,470,415 | -0.01(-0.21%) |
Apr 03, 2006 | 2.323 | 2.414 | 2.314 | 2.396 | 14,272,526 | +0.09(+4.07%) |
Mar 31, 2006 | 2.315 | 2.321 | 2.280 | 2.302 | 9,263,904 | +0.01(+0.64%) |
Mar 30, 2006 | 2.279 | 2.328 | 2.248 | 2.288 | 19,732,880 | +0.07(+3.07%) |
Mar 29, 2006 | 2.195 | 2.236 | 2.165 | 2.219 | 19,301,620 | +0.08(+3.63%) |
Mar 28, 2006 | 2.154 | 2.253 | 2.121 | 2.142 | 21,449,732 | -0.06(-2.73%) |
Mar 27, 2006 | 2.140 | 2.245 | 2.134 | 2.202 | 22,728,500 | +0.08(+3.80%) |
Mar 24, 2006 | 2.087 | 2.125 | 2.079 | 2.121 | 7,107,603 | +0.05(+2.30%) |
Mar 23, 2006 | 2.158 | 2.169 | 2.048 | 2.074 | 11,940,173 | -0.06(-2.88%) |
Mar 22, 2006 | 2.115 | 2.163 | 2.103 | 2.135 | 10,249,251 | +0.02(+0.80%) |
Mar 21, 2006 | 2.223 | 2.224 | 2.115 | 2.118 | 13,023,782 | -0.12(-5.55%) |
Mar 20, 2006 | 2.262 | 2.290 | 2.223 | 2.243 | 9,906,700 | -0.02(-0.84%) |
Mar 17, 2006 | 2.269 | 2.270 | 2.208 | 2.262 | 8,121,610 | +0.03(+1.48%) |
Mar 16, 2006 | 2.296 | 2.323 | 2.217 | 2.229 | 12,378,257 | -0.01(-0.52%) |
Mar 15, 2006 | 2.194 | 2.257 | 2.170 | 2.241 | 11,825,534 | +0.07(+3.10%) |
Mar 14, 2006 | 2.117 | 2.189 | 2.093 | 2.173 | 5,699,184 | +0.05(+2.45%) |
Mar 13, 2006 | 2.193 | 2.195 | 2.095 | 2.121 | 7,820,001 | -0.06(-2.62%) |
Mar 10, 2006 | 2.115 | 2.202 | 2.081 | 2.178 | 12,124,414 | +0.10(+5.02%) |
Mar 09, 2006 | 2.162 | 2.194 | 2.053 | 2.074 | 18,882,642 | -0.05(-2.24%) |
Mar 08, 2006 | 2.070 | 2.154 | 2.020 | 2.122 | 21,834,590 | +0.03(+1.26%) |
Mar 07, 2006 | 2.162 | 2.186 | 2.063 | 2.096 | 16,901,030 | -0.14(-6.17%) |
Mar 06, 2006 | 2.293 | 2.335 | 2.188 | 2.233 | 9,852,110 | -0.08(-3.39%) |
Mar 03, 2006 | 2.217 | 2.334 | 2.217 | 2.312 | 9,864,393 | +0.06(+2.67%) |
Mar 02, 2006 | 2.240 | 2.280 | 2.206 | 2.252 | 7,567,523 | +0.01(+0.59%) |