Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 2.343 | 2.373 | 2.278 | 2.305 | 3,071,453 | -0.03(-1.11%) |
May 30, 2006 | 2.402 | 2.406 | 2.326 | 2.331 | 1,328,597 | -0.07(-3.09%) |
May 26, 2006 | 2.463 | 2.464 | 2.365 | 2.405 | 981,370 | -0.03(-1.31%) |
May 25, 2006 | 2.476 | 2.506 | 2.397 | 2.437 | 1,134,232 | -0.01(-0.34%) |
May 24, 2006 | 2.450 | 2.491 | 2.382 | 2.445 | 1,228,484 | -0.02(-0.67%) |
May 23, 2006 | 2.575 | 2.634 | 2.448 | 2.462 | 1,588,687 | -0.10(-3.73%) |
May 22, 2006 | 2.646 | 2.671 | 2.481 | 2.557 | 2,119,050 | -0.08(-2.91%) |
May 19, 2006 | 2.619 | 2.700 | 2.586 | 2.634 | 3,195,419 | +0.03(+1.09%) |
May 18, 2006 | 2.612 | 2.680 | 2.596 | 2.606 | 2,852,620 | +0.01(+0.45%) |
May 17, 2006 | 2.625 | 2.652 | 2.594 | 2.594 | 1,685,620 | -0.06(-2.18%) |
May 16, 2006 | 2.653 | 2.700 | 2.621 | 2.652 | 1,742,202 | +0.02(+0.58%) |
May 15, 2006 | 2.593 | 2.664 | 2.582 | 2.636 | 1,739,026 | +0.02(+0.72%) |
May 12, 2006 | 2.593 | 2.627 | 2.588 | 2.618 | 1,174,679 | +0.01(+0.45%) |
May 11, 2006 | 2.661 | 2.661 | 2.572 | 2.606 | 1,828,342 | -0.05(-1.78%) |
May 10, 2006 | 2.674 | 2.694 | 2.635 | 2.653 | 1,452,631 | -0.04(-1.32%) |
May 09, 2006 | 2.735 | 2.735 | 2.614 | 2.688 | 966,736 | -0.04(-1.38%) |
May 08, 2006 | 2.706 | 2.741 | 2.687 | 2.726 | 1,325,073 | +0.02(+0.78%) |
May 05, 2006 | 2.727 | 2.759 | 2.688 | 2.705 | 1,574,515 | -0.01(-0.30%) |
May 04, 2006 | 2.518 | 2.787 | 2.508 | 2.713 | 2,738,526 | +0.19(+7.42%) |
May 03, 2006 | 2.455 | 2.536 | 2.424 | 2.526 | 977,354 | +0.06(+2.44%) |
May 02, 2006 | 2.536 | 2.536 | 2.409 | 2.465 | 1,458,543 | -0.06(-2.24%) |
May 01, 2006 | 2.473 | 2.593 | 2.473 | 2.522 | 2,383,267 | +0.04(+1.66%) |
Apr 28, 2006 | 2.518 | 2.541 | 2.456 | 2.481 | 3,313,627 | +0.08(+3.24%) |
Apr 27, 2006 | 2.452 | 2.561 | 2.384 | 2.403 | 1,545,437 | -0.08(-3.41%) |
Apr 26, 2006 | 2.465 | 2.497 | 2.403 | 2.488 | 888,793 | +0.01(+0.48%) |
Apr 25, 2006 | 2.488 | 2.513 | 2.441 | 2.476 | 639,923 | -0.02(-0.76%) |
Apr 24, 2006 | 2.522 | 2.534 | 2.438 | 2.495 | 889,590 | -0.04(-1.76%) |
Apr 21, 2006 | 2.574 | 2.615 | 2.523 | 2.540 | 930,741 | -0.04(-1.51%) |
Apr 20, 2006 | 2.618 | 2.636 | 2.535 | 2.579 | 657,560 | -0.03(-1.04%) |
Apr 19, 2006 | 2.542 | 2.607 | 2.509 | 2.606 | 1,112,321 | +0.07(+2.84%) |
Apr 18, 2006 | 2.370 | 2.534 | 2.343 | 2.534 | 1,062,044 | +0.16(+6.92%) |
Apr 17, 2006 | 2.355 | 2.381 | 2.345 | 2.370 | 1,039,946 | +0.01(+0.35%) |
Apr 13, 2006 | 2.369 | 2.412 | 2.346 | 2.362 | 538,182 | -0.01(-0.35%) |
Apr 12, 2006 | 2.366 | 2.370 | 2.324 | 2.370 | 793,799 | +0.00(+0.15%) |
Apr 11, 2006 | 2.370 | 2.401 | 2.345 | 2.366 | 878,115 | -0.02(-0.64%) |
Apr 10, 2006 | 2.349 | 2.416 | 2.310 | 2.382 | 1,001,810 | +0.02(+1.05%) |
Apr 07, 2006 | 2.389 | 2.411 | 2.349 | 2.357 | 666,050 | -0.03(-1.19%) |
Apr 06, 2006 | 2.430 | 2.430 | 2.361 | 2.385 | 746,062 | -0.03(-1.32%) |
Apr 05, 2006 | 2.379 | 2.424 | 2.364 | 2.417 | 465,065 | +0.04(+1.54%) |
Apr 04, 2006 | 2.371 | 2.417 | 2.356 | 2.381 | 696,396 | +0.01(+0.45%) |
Apr 03, 2006 | 2.468 | 2.476 | 2.358 | 2.370 | 1,199,012 | -0.08(-3.41%) |
Mar 31, 2006 | 2.368 | 2.467 | 2.358 | 2.454 | 1,275,051 | +0.09(+3.69%) |
Mar 30, 2006 | 2.379 | 2.409 | 2.355 | 2.366 | 870,032 | -0.02(-1.04%) |
Mar 29, 2006 | 2.382 | 2.419 | 2.324 | 2.391 | 1,339,101 | +0.01(+0.60%) |
Mar 28, 2006 | 2.443 | 2.463 | 2.372 | 2.377 | 493,350 | -0.06(-2.56%) |
Mar 27, 2006 | 2.408 | 2.458 | 2.373 | 2.439 | 933,150 | +0.02(+0.98%) |
Mar 24, 2006 | 2.397 | 2.439 | 2.377 | 2.416 | 1,481,391 | +0.01(+0.39%) |
Mar 23, 2006 | 2.389 | 2.406 | 2.371 | 2.406 | 1,019,871 | +0.02(+0.79%) |
Mar 22, 2006 | 2.425 | 2.447 | 2.370 | 2.388 | 1,232,750 | -0.05(-2.17%) |
Mar 21, 2006 | 2.517 | 2.517 | 2.414 | 2.441 | 2,016,359 | -0.07(-2.82%) |
Mar 20, 2006 | 2.485 | 2.514 | 2.482 | 2.511 | 827,045 | +0.01(+0.33%) |
Mar 17, 2006 | 2.577 | 2.577 | 2.422 | 2.503 | 2,555,483 | -0.06(-2.39%) |
Mar 16, 2006 | 2.612 | 2.612 | 2.549 | 2.564 | 811,274 | -0.02(-0.73%) |
Mar 15, 2006 | 2.608 | 2.623 | 2.570 | 2.583 | 1,703,859 | -0.03(-0.99%) |
Mar 14, 2006 | 2.543 | 2.628 | 2.540 | 2.609 | 1,317,317 | +0.07(+2.74%) |
Mar 13, 2006 | 2.539 | 2.588 | 2.510 | 2.540 | 1,433,192 | +0.02(+0.80%) |
Mar 10, 2006 | 2.473 | 2.521 | 2.435 | 2.520 | 850,241 | +0.03(+1.04%) |
Mar 09, 2006 | 2.478 | 2.514 | 2.455 | 2.494 | 936,199 | +0.01(+0.24%) |
Mar 08, 2006 | 2.476 | 2.509 | 2.417 | 2.488 | 975,030 | -0.01(-0.33%) |
Mar 07, 2006 | 2.475 | 2.512 | 2.425 | 2.496 | 1,296,042 | +0.04(+1.68%) |
Mar 06, 2006 | 2.386 | 2.476 | 2.370 | 2.455 | 2,110,679 | +0.07(+3.02%) |
Mar 03, 2006 | 2.500 | 2.528 | 2.198 | 2.383 | 5,994,387 | -0.27(-10.18%) |
Mar 02, 2006 | 2.712 | 2.713 | 2.575 | 2.653 | 2,427,726 | +0.08(+3.16%) |