Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 2.218 | 2.264 | 2.194 | 2.229 | 1,545,571 | +0.01(+0.57%) |
May 30, 2006 | 2.205 | 2.254 | 2.203 | 2.216 | 1,486,664 | -0.01(-0.57%) |
May 26, 2006 | 2.218 | 2.243 | 2.186 | 2.229 | 1,259,463 | +0.06(+2.64%) |
May 25, 2006 | 2.154 | 2.205 | 2.145 | 2.172 | 1,109,594 | +0.04(+1.94%) |
May 24, 2006 | 2.151 | 2.153 | 2.106 | 2.130 | 1,556,987 | -0.03(-1.40%) |
May 23, 2006 | 2.137 | 2.205 | 2.129 | 2.161 | 942,176 | +0.01(+0.37%) |
May 22, 2006 | 2.194 | 2.194 | 2.124 | 2.153 | 888,439 | -0.05(-2.31%) |
May 19, 2006 | 2.211 | 2.224 | 2.178 | 2.203 | 1,081,842 | +0.00(+0.07%) |
May 18, 2006 | 2.235 | 2.250 | 2.199 | 2.202 | 1,676,179 | -0.03(-1.42%) |
May 17, 2006 | 2.283 | 2.300 | 2.219 | 2.234 | 3,890,412 | -0.06(-2.77%) |
May 16, 2006 | 2.318 | 2.335 | 2.288 | 2.297 | 1,274,365 | -0.01(-0.41%) |
May 15, 2006 | 2.308 | 2.321 | 2.267 | 2.307 | 1,755,077 | -0.01(-0.62%) |
May 12, 2006 | 2.350 | 2.350 | 2.307 | 2.321 | 2,073,031 | -0.03(-1.22%) |
May 11, 2006 | 2.401 | 2.401 | 2.327 | 2.350 | 1,912,381 | -0.05(-1.99%) |
May 10, 2006 | 2.343 | 2.410 | 2.315 | 2.397 | 2,982,788 | +0.05(+2.31%) |
May 09, 2006 | 2.405 | 2.421 | 2.326 | 2.343 | 2,936,581 | -0.03(-1.27%) |
May 08, 2006 | 2.450 | 2.480 | 2.359 | 2.374 | 5,369,308 | -0.09(-3.49%) |
May 05, 2006 | 2.513 | 2.583 | 2.432 | 2.459 | 24,282,338 | -0.58(-19.05%) |
May 04, 2006 | 2.971 | 3.046 | 2.971 | 3.038 | 1,989,951 | +0.03(+0.84%) |
May 03, 2006 | 2.997 | 3.041 | 2.930 | 3.013 | 3,284,030 | +0.05(+1.61%) |
May 02, 2006 | 2.906 | 2.995 | 2.878 | 2.965 | 3,582,705 | +0.09(+3.04%) |
May 01, 2006 | 2.854 | 2.940 | 2.854 | 2.878 | 1,893,963 | +0.02(+0.61%) |
Apr 28, 2006 | 2.828 | 2.890 | 2.800 | 2.860 | 1,067,438 | +0.05(+1.75%) |
Apr 27, 2006 | 2.823 | 2.847 | 2.790 | 2.811 | 1,260,602 | -0.03(-0.90%) |
Apr 26, 2006 | 2.707 | 2.941 | 2.707 | 2.836 | 3,845,048 | +0.06(+2.06%) |
Apr 25, 2006 | 2.703 | 2.785 | 2.703 | 2.779 | 1,388,336 | +0.05(+1.98%) |
Apr 24, 2006 | 2.636 | 2.730 | 2.636 | 2.725 | 1,988,649 | +0.08(+3.00%) |
Apr 21, 2006 | 2.680 | 2.719 | 2.639 | 2.645 | 1,349,136 | +0.01(+0.48%) |
Apr 20, 2006 | 2.615 | 2.668 | 2.610 | 2.633 | 520,648 | +0.00(+0.18%) |
Apr 19, 2006 | 2.607 | 2.630 | 2.606 | 2.628 | 657,320 | +0.00(+0.06%) |
Apr 18, 2006 | 2.606 | 2.644 | 2.599 | 2.626 | 645,004 | +0.01(+0.55%) |
Apr 17, 2006 | 2.658 | 2.684 | 2.593 | 2.612 | 683,588 | -0.03(-1.08%) |
Apr 13, 2006 | 2.609 | 2.650 | 2.595 | 2.641 | 863,102 | +0.03(+1.22%) |
Apr 12, 2006 | 2.571 | 2.610 | 2.550 | 2.609 | 945,000 | +0.04(+1.48%) |
Apr 11, 2006 | 2.563 | 2.593 | 2.561 | 2.571 | 713,548 | -0.01(-0.43%) |
Apr 10, 2006 | 2.515 | 2.591 | 2.515 | 2.582 | 1,082,031 | +0.05(+1.95%) |
Apr 07, 2006 | 2.544 | 2.544 | 2.521 | 2.533 | 858,636 | -0.01(-0.31%) |
Apr 06, 2006 | 2.536 | 2.568 | 2.536 | 2.540 | 397,914 | -0.02(-0.62%) |
Apr 05, 2006 | 2.587 | 2.587 | 2.504 | 2.556 | 1,053,291 | -0.04(-1.59%) |
Apr 04, 2006 | 2.591 | 2.607 | 2.577 | 2.598 | 707,610 | +0.01(+0.31%) |
Apr 03, 2006 | 2.612 | 2.614 | 2.587 | 2.590 | 1,863,097 | -0.02(-0.85%) |
Mar 31, 2006 | 2.630 | 2.633 | 2.612 | 2.612 | 316,520 | -0.02(-0.85%) |
Mar 30, 2006 | 2.614 | 2.657 | 2.612 | 2.634 | 539,889 | +0.01(+0.55%) |
Mar 29, 2006 | 2.558 | 2.642 | 2.558 | 2.620 | 835,935 | +0.06(+2.23%) |
Mar 28, 2006 | 2.585 | 2.587 | 2.552 | 2.563 | 493,789 | -0.03(-1.10%) |
Mar 27, 2006 | 2.609 | 2.609 | 2.568 | 2.591 | 683,638 | +0.00(+0.18%) |
Mar 24, 2006 | 2.571 | 2.598 | 2.561 | 2.587 | 666,434 | +0.01(+0.25%) |
Mar 23, 2006 | 2.552 | 2.595 | 2.520 | 2.580 | 654,804 | +0.02(+0.93%) |
Mar 22, 2006 | 2.572 | 2.575 | 2.556 | 2.556 | 458,551 | -0.03(-1.29%) |
Mar 21, 2006 | 2.509 | 2.633 | 2.509 | 2.590 | 758,692 | -0.03(-0.97%) |
Mar 20, 2006 | 2.572 | 2.652 | 2.564 | 2.615 | 854,258 | +0.04(+1.48%) |
Mar 17, 2006 | 2.601 | 2.622 | 2.574 | 2.577 | 632,524 | -0.03(-0.98%) |
Mar 16, 2006 | 2.591 | 2.636 | 2.579 | 2.602 | 824,097 | +0.01(+0.31%) |
Mar 15, 2006 | 2.660 | 2.671 | 2.580 | 2.595 | 1,468,145 | -0.08(-2.91%) |
Mar 14, 2006 | 2.653 | 2.692 | 2.653 | 2.672 | 1,050,108 | +0.01(+0.42%) |
Mar 13, 2006 | 2.657 | 2.699 | 2.630 | 2.661 | 1,980,881 | +0.00(+0.18%) |
Mar 10, 2006 | 2.671 | 2.701 | 2.644 | 2.657 | 1,959,211 | -0.01(-0.54%) |
Mar 09, 2006 | 2.698 | 2.719 | 2.666 | 2.671 | 1,312,917 | -0.04(-1.41%) |
Mar 08, 2006 | 2.726 | 2.726 | 2.639 | 2.709 | 1,150,084 | -0.03(-1.10%) |
Mar 07, 2006 | 2.785 | 2.790 | 2.707 | 2.739 | 677,518 | -0.07(-2.55%) |
Mar 06, 2006 | 2.784 | 2.839 | 2.784 | 2.811 | 1,531,965 | +0.00(+0.06%) |
Mar 03, 2006 | 2.827 | 2.841 | 2.795 | 2.809 | 1,282,938 | -0.01(-0.28%) |
Mar 02, 2006 | 2.785 | 2.836 | 2.763 | 2.817 | 2,071,100 | +0.04(+1.31%) |