Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 2.690 | 2.700 | 2.610 | 2.690 | 15,000 | +0.01(+0.37%) |
May 30, 2006 | 2.680 | 2.680 | 2.680 | 2.680 | 0 | +0.12(+4.69%) |
May 26, 2006 | 2.560 | 2.560 | 2.560 | 2.560 | 0 | +0.00(+0.00%) |
May 25, 2006 | 2.690 | 2.690 | 2.550 | 2.560 | 14,400 | -0.04(-1.54%) |
May 24, 2006 | 2.730 | 2.730 | 2.600 | 2.600 | 16,500 | -0.01(-0.38%) |
May 23, 2006 | 2.610 | 2.610 | 2.610 | 2.610 | 2,000 | -0.09(-3.33%) |
May 22, 2006 | 2.700 | 2.700 | 2.700 | 2.700 | 0 | +0.00(+0.00%) |
May 19, 2006 | 2.750 | 2.750 | 2.700 | 2.700 | 19,200 | -0.05(-1.82%) |
May 18, 2006 | 2.710 | 2.750 | 2.710 | 2.750 | 1,607 | +0.00(+0.00%) |
May 17, 2006 | 2.780 | 2.800 | 2.750 | 2.750 | 13,400 | -0.04(-1.43%) |
May 16, 2006 | 2.790 | 2.790 | 2.750 | 2.790 | 6,600 | +0.00(+0.00%) |
May 15, 2006 | 2.790 | 2.790 | 2.750 | 2.790 | 6,641 | +0.04(+1.45%) |
May 12, 2006 | 2.790 | 2.790 | 2.750 | 2.750 | 1,700 | +0.00(+0.00%) |
May 11, 2006 | 2.790 | 2.790 | 2.750 | 2.750 | 27,400 | +0.04(+1.48%) |
May 10, 2006 | 2.750 | 2.800 | 2.710 | 2.710 | 362,464 | -0.04(-1.45%) |
May 09, 2006 | 2.710 | 2.800 | 2.700 | 2.750 | 347,550 | -0.06(-2.14%) |
May 08, 2006 | 2.750 | 2.810 | 2.700 | 2.810 | 8,100 | +0.06(+2.18%) |
May 05, 2006 | 2.800 | 2.800 | 2.750 | 2.750 | 16,850 | -0.06(-2.14%) |
May 04, 2006 | 2.680 | 2.810 | 2.670 | 2.810 | 30,800 | +0.16(+6.04%) |
May 03, 2006 | 2.550 | 2.650 | 2.550 | 2.650 | 9,800 | +0.11(+4.33%) |
May 02, 2006 | 2.690 | 2.690 | 2.540 | 2.540 | 16,665 | -0.11(-4.15%) |
May 01, 2006 | 2.650 | 2.750 | 2.500 | 2.650 | 56,650 | -0.02(-0.75%) |
Apr 28, 2006 | 2.670 | 2.670 | 2.670 | 2.670 | 0 | +0.06(+2.30%) |
Apr 27, 2006 | 2.740 | 2.740 | 2.610 | 2.610 | 25,850 | -0.14(-5.09%) |
Apr 26, 2006 | 2.740 | 2.750 | 2.650 | 2.750 | 19,130 | +0.00(+0.00%) |
Apr 25, 2006 | 2.700 | 2.800 | 2.690 | 2.750 | 54,900 | +0.06(+2.23%) |
Apr 24, 2006 | 2.690 | 2.690 | 2.660 | 2.690 | 3,000 | -0.06(-2.18%) |
Apr 21, 2006 | 2.650 | 2.750 | 2.650 | 2.750 | 33,000 | +0.14(+5.36%) |
Apr 20, 2006 | 2.760 | 2.760 | 2.610 | 2.610 | 18,160 | -0.15(-5.43%) |
Apr 19, 2006 | 2.640 | 2.760 | 2.610 | 2.760 | 11,778 | +0.03(+1.10%) |
Apr 18, 2006 | 2.680 | 2.750 | 2.650 | 2.730 | 26,200 | +0.05(+1.87%) |
Apr 17, 2006 | 2.770 | 2.770 | 2.680 | 2.680 | 7,800 | -0.05(-1.83%) |
Apr 13, 2006 | 2.710 | 2.750 | 2.710 | 2.730 | 10,000 | -0.12(-4.21%) |
Apr 12, 2006 | 2.800 | 2.850 | 2.680 | 2.850 | 14,300 | +0.10(+3.64%) |
Apr 11, 2006 | 2.800 | 2.810 | 2.750 | 2.750 | 5,750 | -0.05(-1.79%) |
Apr 10, 2006 | 2.800 | 2.850 | 2.800 | 2.800 | 37,500 | +0.05(+1.82%) |
Apr 07, 2006 | 2.820 | 2.850 | 2.750 | 2.750 | 18,500 | -0.06(-2.14%) |
Apr 06, 2006 | 2.830 | 2.940 | 2.810 | 2.810 | 106,900 | -0.01(-0.35%) |
Apr 05, 2006 | 2.900 | 2.900 | 2.820 | 2.820 | 2,955 | -0.05(-1.74%) |
Apr 04, 2006 | 2.950 | 2.950 | 2.810 | 2.870 | 19,200 | -0.02(-0.69%) |
Apr 03, 2006 | 2.850 | 2.940 | 2.700 | 2.890 | 13,525 | +0.19(+7.04%) |
Mar 31, 2006 | 2.980 | 2.980 | 2.670 | 2.700 | 20,500 | -0.25(-8.47%) |
Mar 30, 2006 | 2.850 | 2.990 | 2.850 | 2.950 | 85,100 | +0.20(+7.27%) |
Mar 29, 2006 | 2.660 | 2.750 | 2.660 | 2.750 | 23,683 | +0.10(+3.77%) |
Mar 28, 2006 | 2.650 | 2.660 | 2.650 | 2.650 | 14,450 | +0.00(+0.00%) |
Mar 27, 2006 | 2.580 | 2.650 | 2.560 | 2.650 | 4,800 | +0.12(+4.74%) |
Mar 24, 2006 | 2.580 | 2.580 | 2.530 | 2.530 | 8,000 | -0.02(-0.78%) |
Mar 21, 2006 | 2.530 | 2.550 | 2.530 | 2.550 | 9,600 | +0.05(+2.00%) |
Mar 20, 2006 | 2.600 | 2.600 | 2.500 | 2.500 | 10,300 | -0.10(-3.85%) |
Mar 17, 2006 | 2.580 | 2.600 | 2.580 | 2.600 | 9,500 | +0.02(+0.78%) |
Mar 16, 2006 | 2.510 | 2.650 | 2.510 | 2.580 | 6,767 | -0.04(-1.53%) |
Mar 15, 2006 | 2.590 | 2.620 | 2.590 | 2.620 | 9,066 | +0.02(+0.77%) |
Mar 14, 2006 | 2.510 | 2.600 | 2.510 | 2.600 | 2,700 | +0.00(+0.00%) |
Mar 13, 2006 | 2.600 | 2.600 | 2.510 | 2.600 | 18,200 | +0.00(+0.00%) |
Mar 10, 2006 | 2.690 | 2.690 | 2.600 | 2.600 | 5,300 | -0.05(-1.89%) |
Mar 09, 2006 | 2.650 | 2.650 | 2.610 | 2.650 | 15,833 | -0.09(-3.28%) |
Mar 08, 2006 | 2.580 | 2.740 | 2.580 | 2.740 | 46,000 | +0.19(+7.45%) |
Mar 07, 2006 | 2.580 | 2.580 | 2.520 | 2.550 | 10,500 | -0.03(-1.16%) |
Mar 06, 2006 | 2.590 | 2.590 | 2.580 | 2.580 | 4,000 | +0.01(+0.39%) |
Mar 03, 2006 | 2.550 | 2.570 | 2.530 | 2.570 | 8,030 | +0.06(+2.39%) |
Mar 02, 2006 | 2.510 | 2.590 | 2.500 | 2.510 | 6,400 | +0.01(+0.40%) |