Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 2.126 | 2.168 | 2.126 | 2.164 | 332,560 | +0.01(+0.52%) |
Jul 28, 2006 | 2.126 | 2.161 | 2.119 | 2.153 | 789,350 | +0.02(+0.89%) |
Jul 27, 2006 | 2.134 | 2.162 | 2.113 | 2.134 | 1,172,276 | -0.02(-0.89%) |
Jul 26, 2006 | 2.141 | 2.165 | 2.118 | 2.153 | 700,389 | +0.02(+1.04%) |
Jul 25, 2006 | 2.106 | 2.151 | 2.106 | 2.130 | 987,691 | +0.01(+0.68%) |
Jul 24, 2006 | 2.056 | 2.124 | 2.048 | 2.116 | 811,114 | +0.05(+2.38%) |
Jul 21, 2006 | 2.110 | 2.110 | 2.056 | 2.067 | 1,181,283 | -0.04(-1.74%) |
Jul 20, 2006 | 2.140 | 2.149 | 2.100 | 2.103 | 792,143 | -0.03(-1.64%) |
Jul 19, 2006 | 2.044 | 2.146 | 2.044 | 2.138 | 1,244,631 | +0.05(+2.52%) |
Jul 18, 2006 | 2.075 | 2.105 | 2.062 | 2.086 | 861,398 | +0.01(+0.31%) |
Jul 17, 2006 | 2.083 | 2.110 | 2.062 | 2.079 | 1,224,912 | -0.01(-0.61%) |
Jul 14, 2006 | 2.130 | 2.130 | 2.070 | 2.092 | 2,096,839 | -0.04(-2.08%) |
Jul 13, 2006 | 2.219 | 2.235 | 2.118 | 2.137 | 2,257,068 | -0.09(-3.86%) |
Jul 12, 2006 | 2.176 | 2.242 | 2.176 | 2.223 | 2,824,207 | +0.01(+0.65%) |
Jul 11, 2006 | 2.145 | 2.215 | 2.138 | 2.208 | 1,428,297 | +0.07(+3.12%) |
Jul 10, 2006 | 2.141 | 2.146 | 2.129 | 2.141 | 1,566,504 | -0.00(-0.22%) |
Jul 07, 2006 | 2.119 | 2.162 | 2.110 | 2.146 | 3,840,978 | -0.01(-0.44%) |
Jul 06, 2006 | 2.119 | 2.202 | 2.099 | 2.156 | 7,610,098 | -0.08(-3.62%) |
Jul 05, 2006 | 2.267 | 2.308 | 2.232 | 2.237 | 876,733 | -0.07(-2.97%) |
Jul 03, 2006 | 2.285 | 2.332 | 2.285 | 2.305 | 2,197,796 | +0.01(+0.42%) |
Jun 30, 2006 | 2.283 | 2.321 | 2.283 | 2.296 | 767,240 | -0.00(-0.07%) |
Jun 29, 2006 | 2.237 | 2.313 | 2.237 | 2.297 | 1,051,712 | +0.03(+1.47%) |
Jun 28, 2006 | 2.237 | 2.292 | 2.235 | 2.264 | 513,571 | -0.02(-0.77%) |
Jun 27, 2006 | 2.286 | 2.304 | 2.275 | 2.281 | 792,760 | -0.00(-0.07%) |
Jun 26, 2006 | 2.259 | 2.292 | 2.259 | 2.283 | 1,775,708 | +0.01(+0.49%) |
Jun 23, 2006 | 2.305 | 2.305 | 2.245 | 2.272 | 1,741,106 | -0.02(-0.97%) |
Jun 22, 2006 | 2.300 | 2.300 | 2.275 | 2.294 | 754,440 | -0.02(-0.76%) |
Jun 21, 2006 | 2.308 | 2.334 | 2.300 | 2.312 | 1,044,252 | +0.00(+0.21%) |
Jun 20, 2006 | 2.283 | 2.318 | 2.283 | 2.307 | 773,046 | +0.01(+0.55%) |
Jun 19, 2006 | 2.256 | 2.321 | 2.256 | 2.294 | 1,639,237 | +0.03(+1.19%) |
Jun 16, 2006 | 2.262 | 2.281 | 2.254 | 2.267 | 1,056,814 | +0.00(+0.14%) |
Jun 15, 2006 | 2.191 | 2.267 | 2.188 | 2.264 | 1,496,394 | +0.07(+3.04%) |
Jun 14, 2006 | 2.210 | 2.213 | 2.186 | 2.197 | 1,675,104 | -0.01(-0.29%) |
Jun 13, 2006 | 2.148 | 2.210 | 2.130 | 2.203 | 2,424,380 | +0.05(+2.52%) |
Jun 12, 2006 | 2.159 | 2.200 | 2.149 | 2.149 | 1,719,160 | -0.02(-0.81%) |
Jun 09, 2006 | 2.164 | 2.207 | 2.157 | 2.167 | 3,091,840 | +0.01(+0.66%) |
Jun 08, 2006 | 2.248 | 2.283 | 2.132 | 2.153 | 6,021,043 | -0.11(-4.92%) |
Jun 07, 2006 | 2.259 | 2.304 | 2.245 | 2.264 | 2,409,982 | -0.00(-0.21%) |
Jun 06, 2006 | 2.310 | 2.310 | 2.250 | 2.269 | 979,457 | -0.03(-1.38%) |
Jun 05, 2006 | 2.291 | 2.327 | 2.289 | 2.300 | 2,191,160 | +0.01(+0.42%) |
Jun 02, 2006 | 2.283 | 2.305 | 2.264 | 2.291 | 1,429,675 | +0.00(+0.00%) |
Jun 01, 2006 | 2.238 | 2.294 | 2.234 | 2.291 | 1,191,385 | +0.06(+2.78%) |
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%) |