Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 2.149 | 2.175 | 2.149 | 2.149 | 10,632 | -0.01(-0.35%) |
May 30, 2006 | 2.147 | 2.157 | 2.147 | 2.157 | 2,761 | -0.01(-0.45%) |
May 26, 2006 | 2.147 | 2.167 | 2.147 | 2.167 | 5,868 | +0.05(+2.33%) |
May 25, 2006 | 2.123 | 2.123 | 2.115 | 2.118 | 7,939 | -0.03(-1.56%) |
May 24, 2006 | 2.118 | 2.151 | 2.086 | 2.151 | 26,926 | -0.01(-0.32%) |
May 23, 2006 | 2.144 | 2.173 | 2.144 | 2.158 | 10,387 | +0.02(+0.95%) |
May 22, 2006 | 2.274 | 2.274 | 2.138 | 2.138 | 27,264 | -0.14(-5.99%) |
May 19, 2006 | 2.187 | 2.317 | 2.175 | 2.274 | 7,974 | +0.04(+1.95%) |
May 18, 2006 | 2.346 | 2.346 | 2.207 | 2.231 | 24,085 | -0.12(-4.94%) |
May 17, 2006 | 2.346 | 2.346 | 2.346 | 2.346 | 0 | +0.00(+0.00%) |
May 16, 2006 | 2.375 | 2.375 | 2.303 | 2.346 | 27,174 | +0.01(+0.25%) |
May 15, 2006 | 2.346 | 2.346 | 2.341 | 2.341 | 6,904 | +0.01(+0.37%) |
May 12, 2006 | 2.332 | 2.335 | 2.332 | 2.332 | 12,803 | +0.00(+0.12%) |
May 11, 2006 | 2.320 | 2.399 | 2.320 | 2.329 | 6,828 | -0.06(-2.43%) |
May 10, 2006 | 2.344 | 2.387 | 2.320 | 2.387 | 13,539 | +0.10(+4.30%) |
May 09, 2006 | 2.375 | 2.375 | 2.288 | 2.288 | 1,922 | -0.07(-3.07%) |
May 08, 2006 | 2.361 | 2.361 | 2.361 | 2.361 | 1,035 | +0.00(+0.00%) |
May 05, 2006 | 2.296 | 2.361 | 2.296 | 2.361 | 5,626 | +0.01(+0.62%) |
May 04, 2006 | 2.346 | 2.346 | 2.346 | 2.346 | 0 | +0.00(+0.00%) |
May 03, 2006 | 2.262 | 2.361 | 2.262 | 2.346 | 8,923 | +0.05(+2.14%) |
May 02, 2006 | 2.372 | 2.372 | 2.274 | 2.297 | 11,081 | -0.02(-0.88%) |
May 01, 2006 | 2.288 | 2.317 | 2.288 | 2.317 | 1,239 | +0.00(+0.08%) |
Apr 28, 2006 | 2.338 | 2.338 | 2.283 | 2.316 | 15,189 | -0.02(-0.94%) |
Apr 27, 2006 | 2.338 | 2.338 | 2.338 | 2.338 | 0 | +0.00(+0.00%) |
Apr 26, 2006 | 2.390 | 2.404 | 2.338 | 2.338 | 8,630 | -0.08(-3.47%) |
Apr 25, 2006 | 2.422 | 2.422 | 2.422 | 2.422 | 0 | +0.00(+0.00%) |
Apr 24, 2006 | 2.422 | 2.422 | 2.419 | 2.422 | 1,788 | +0.06(+2.55%) |
Apr 21, 2006 | 2.387 | 2.422 | 2.361 | 2.361 | 12,786 | -0.04(-1.78%) |
Apr 20, 2006 | 2.404 | 2.404 | 2.404 | 2.404 | 0 | +0.00(+0.00%) |
Apr 19, 2006 | 2.346 | 2.404 | 2.346 | 2.404 | 11,771 | +0.06(+2.34%) |
Apr 18, 2006 | 2.349 | 2.349 | 2.349 | 2.349 | 690 | +0.00(+0.11%) |
Apr 17, 2006 | 2.338 | 2.375 | 2.338 | 2.347 | 7,249 | -0.03(-1.21%) |
Apr 13, 2006 | 2.338 | 2.375 | 2.338 | 2.375 | 5,768 | +0.03(+1.36%) |
Apr 12, 2006 | 2.338 | 2.345 | 2.338 | 2.344 | 4,315 | +0.01(+0.25%) |
Apr 11, 2006 | 2.375 | 2.375 | 2.338 | 2.338 | 9,061 | -0.04(-1.59%) |
Apr 10, 2006 | 2.404 | 2.443 | 2.375 | 2.375 | 7,939 | +0.00(+0.00%) |
Apr 07, 2006 | 2.365 | 2.375 | 2.365 | 2.375 | 2,416 | +0.00(+0.10%) |
Apr 06, 2006 | 2.373 | 2.373 | 2.373 | 2.373 | 690 | -0.01(-0.34%) |
Apr 05, 2006 | 2.323 | 2.491 | 2.323 | 2.381 | 19,359 | -0.01(-0.36%) |
Apr 04, 2006 | 2.390 | 2.390 | 2.387 | 2.390 | 2,782 | +0.04(+1.85%) |
Apr 03, 2006 | 2.346 | 2.346 | 2.346 | 2.346 | 7,163 | +0.02(+1.00%) |
Mar 31, 2006 | 2.323 | 2.323 | 2.323 | 2.323 | 0 | +0.00(+0.00%) |
Mar 30, 2006 | 2.381 | 2.390 | 2.323 | 2.323 | 13,325 | -0.01(-0.25%) |
Mar 29, 2006 | 2.355 | 2.387 | 2.329 | 2.329 | 6,434 | -0.03(-1.11%) |
Mar 28, 2006 | 2.346 | 2.358 | 2.346 | 2.355 | 5,868 | +0.01(+0.37%) |
Mar 27, 2006 | 2.390 | 2.390 | 2.323 | 2.346 | 18,934 | -0.03(-1.39%) |
Mar 24, 2006 | 2.323 | 2.380 | 2.323 | 2.380 | 6,213 | +0.08(+3.57%) |
Mar 23, 2006 | 2.317 | 2.317 | 2.283 | 2.298 | 2,071 | -0.02(-0.85%) |
Mar 22, 2006 | 2.317 | 2.317 | 2.317 | 2.317 | 1,726 | +0.03(+1.46%) |
Mar 21, 2006 | 2.317 | 2.317 | 2.265 | 2.284 | 9,959 | -0.08(-3.50%) |
Mar 20, 2006 | 2.213 | 2.367 | 2.213 | 2.367 | 7,680 | -0.02(-0.96%) |
Mar 17, 2006 | 2.390 | 2.390 | 2.390 | 2.390 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 2.390 | 2.410 | 2.390 | 2.390 | 1,311 | +0.04(+1.85%) |
Mar 15, 2006 | 2.370 | 2.375 | 2.346 | 2.346 | 11,840 | -0.02(-0.86%) |
Mar 14, 2006 | 2.265 | 2.373 | 2.175 | 2.367 | 13,262 | +0.10(+4.48%) |
Mar 13, 2006 | 2.344 | 2.344 | 2.262 | 2.265 | 8,647 | -0.11(-4.52%) |
Mar 10, 2006 | 2.372 | 2.372 | 2.372 | 2.372 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 2.260 | 2.404 | 2.260 | 2.372 | 5,706 | +0.07(+2.89%) |
Mar 08, 2006 | 2.349 | 2.349 | 2.306 | 2.306 | 8,554 | -0.04(-1.73%) |
Mar 07, 2006 | 2.346 | 2.346 | 2.346 | 2.346 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 2.260 | 2.346 | 2.260 | 2.346 | 1,294 | -0.01(-0.56%) |
Mar 03, 2006 | 2.360 | 2.360 | 2.360 | 2.360 | 690 | -0.01(-0.54%) |
Mar 02, 2006 | 2.419 | 2.419 | 2.298 | 2.372 | 18,523 | +0.05(+2.32%) |