Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 2.450 | 2.500 | 2.402 | 2.484 | 4,397,256 | +0.05(+1.97%) |
May 30, 2006 | 2.494 | 2.521 | 2.405 | 2.436 | 2,096,846 | -0.06(-2.33%) |
May 26, 2006 | 2.486 | 2.516 | 2.437 | 2.494 | 3,765,245 | +0.03(+1.12%) |
May 25, 2006 | 2.433 | 2.520 | 2.417 | 2.466 | 2,971,621 | +0.07(+2.79%) |
May 24, 2006 | 2.379 | 2.414 | 2.341 | 2.399 | 4,718,419 | +0.01(+0.55%) |
May 23, 2006 | 2.436 | 2.495 | 2.364 | 2.386 | 3,307,226 | -0.02(-0.97%) |
May 22, 2006 | 2.453 | 2.527 | 2.347 | 2.409 | 10,184,387 | -0.06(-2.59%) |
May 19, 2006 | 2.468 | 2.521 | 2.443 | 2.473 | 4,302,351 | +0.01(+0.24%) |
May 18, 2006 | 2.463 | 2.520 | 2.431 | 2.468 | 1,808,005 | +0.02(+0.77%) |
May 17, 2006 | 2.517 | 2.550 | 2.428 | 2.449 | 4,287,909 | -0.07(-2.72%) |
May 16, 2006 | 2.425 | 2.549 | 2.420 | 2.517 | 2,922,105 | +0.09(+3.65%) |
May 15, 2006 | 2.431 | 2.465 | 2.414 | 2.428 | 1,546,673 | -0.02(-0.83%) |
May 12, 2006 | 2.479 | 2.491 | 2.437 | 2.449 | 1,713,100 | -0.03(-1.23%) |
May 11, 2006 | 2.540 | 2.591 | 2.478 | 2.479 | 2,493,658 | -0.07(-2.63%) |
May 10, 2006 | 2.542 | 2.617 | 2.516 | 2.546 | 3,658,649 | -0.00(-0.06%) |
May 09, 2006 | 2.562 | 2.572 | 2.545 | 2.548 | 1,948,299 | -0.01(-0.57%) |
May 08, 2006 | 2.612 | 2.612 | 2.534 | 2.562 | 2,044,579 | -0.05(-1.84%) |
May 05, 2006 | 2.603 | 2.625 | 2.569 | 2.610 | 2,699,973 | +0.01(+0.28%) |
May 04, 2006 | 2.665 | 2.665 | 2.598 | 2.603 | 3,102,287 | -0.06(-2.35%) |
May 03, 2006 | 2.719 | 2.719 | 2.648 | 2.665 | 4,331,235 | -0.06(-2.24%) |
May 02, 2006 | 2.610 | 2.726 | 2.603 | 2.726 | 6,062,904 | +0.15(+5.93%) |
May 01, 2006 | 2.472 | 2.594 | 2.450 | 2.574 | 3,276,967 | +0.06(+2.31%) |
Apr 28, 2006 | 2.545 | 2.545 | 2.415 | 2.516 | 5,106,291 | -0.06(-2.15%) |
Apr 27, 2006 | 2.559 | 2.610 | 2.540 | 2.571 | 1,754,363 | -0.00(-0.11%) |
Apr 26, 2006 | 2.600 | 2.667 | 2.562 | 2.574 | 2,327,918 | -0.01(-0.56%) |
Apr 25, 2006 | 2.530 | 2.588 | 2.508 | 2.588 | 1,909,787 | +0.06(+2.24%) |
Apr 24, 2006 | 2.581 | 2.587 | 2.523 | 2.532 | 2,069,337 | -0.05(-1.97%) |
Apr 21, 2006 | 2.628 | 2.642 | 2.505 | 2.582 | 10,760,693 | -0.02(-0.78%) |
Apr 20, 2006 | 2.533 | 2.617 | 2.527 | 2.603 | 2,325,855 | +0.08(+3.11%) |
Apr 19, 2006 | 2.472 | 2.549 | 2.449 | 2.524 | 2,561,054 | +0.05(+2.18%) |
Apr 18, 2006 | 2.389 | 2.472 | 2.377 | 2.470 | 3,031,452 | +0.08(+3.47%) |
Apr 17, 2006 | 2.414 | 2.452 | 2.386 | 2.388 | 1,479,277 | -0.02(-1.02%) |
Apr 13, 2006 | 2.407 | 2.434 | 2.385 | 2.412 | 1,227,573 | +0.01(+0.24%) |
Apr 12, 2006 | 2.341 | 2.434 | 2.341 | 2.407 | 2,339,610 | +0.06(+2.54%) |
Apr 11, 2006 | 2.408 | 2.420 | 2.345 | 2.347 | 1,292,906 | -0.05(-2.24%) |
Apr 10, 2006 | 2.449 | 2.472 | 2.401 | 2.401 | 909,160 | -0.05(-1.90%) |
Apr 07, 2006 | 2.472 | 2.472 | 2.385 | 2.447 | 1,052,205 | -0.02(-0.94%) |
Apr 06, 2006 | 2.452 | 2.476 | 2.412 | 2.470 | 1,504,035 | +0.01(+0.59%) |
Apr 05, 2006 | 2.450 | 2.482 | 2.372 | 2.456 | 2,089,281 | +0.01(+0.48%) |
Apr 04, 2006 | 2.475 | 2.492 | 2.441 | 2.444 | 1,442,140 | -0.04(-1.52%) |
Apr 03, 2006 | 2.473 | 2.504 | 2.472 | 2.482 | 2,372,620 | +0.01(+0.47%) |
Mar 31, 2006 | 2.457 | 2.473 | 2.411 | 2.470 | 1,590,687 | +0.00(+0.18%) |
Mar 30, 2006 | 2.421 | 2.482 | 2.421 | 2.466 | 1,317,663 | +0.04(+1.56%) |
Mar 29, 2006 | 2.414 | 2.456 | 2.407 | 2.428 | 1,320,414 | +0.02(+0.85%) |
Mar 28, 2006 | 2.443 | 2.444 | 2.399 | 2.408 | 3,087,845 | -0.04(-1.78%) |
Mar 27, 2006 | 2.470 | 2.479 | 2.450 | 2.452 | 570,116 | -0.02(-0.82%) |
Mar 24, 2006 | 2.459 | 2.479 | 2.433 | 2.472 | 1,345,860 | +0.02(+0.77%) |
Mar 23, 2006 | 2.444 | 2.481 | 2.427 | 2.453 | 1,108,598 | +0.01(+0.30%) |
Mar 22, 2006 | 2.361 | 2.447 | 2.353 | 2.446 | 2,127,793 | +0.08(+3.32%) |
Mar 21, 2006 | 2.427 | 2.427 | 2.348 | 2.367 | 2,596,815 | -0.06(-2.51%) |
Mar 20, 2006 | 2.450 | 2.453 | 2.417 | 2.428 | 2,603,005 | -0.02(-0.89%) |
Mar 17, 2006 | 2.421 | 2.457 | 2.420 | 2.450 | 4,459,838 | +0.04(+1.51%) |
Mar 16, 2006 | 2.434 | 2.441 | 2.402 | 2.414 | 1,778,433 | -0.01(-0.54%) |
Mar 15, 2006 | 2.450 | 2.475 | 2.420 | 2.427 | 3,446,145 | -0.02(-0.95%) |
Mar 14, 2006 | 2.436 | 2.454 | 2.428 | 2.450 | 2,706,850 | +0.01(+0.30%) |
Mar 13, 2006 | 2.457 | 2.457 | 2.430 | 2.443 | 2,160,803 | -0.01(-0.36%) |
Mar 10, 2006 | 2.431 | 2.463 | 2.421 | 2.452 | 2,841,642 | +0.02(+1.02%) |
Mar 09, 2006 | 2.454 | 2.465 | 2.425 | 2.427 | 775,055 | -0.03(-1.13%) |
Mar 08, 2006 | 2.459 | 2.466 | 2.433 | 2.454 | 2,252,957 | -0.01(-0.47%) |
Mar 07, 2006 | 2.457 | 2.475 | 2.452 | 2.466 | 2,045,267 | -0.01(-0.47%) |
Mar 06, 2006 | 2.501 | 2.508 | 2.436 | 2.478 | 3,322,356 | -0.04(-1.50%) |
Mar 03, 2006 | 2.523 | 2.530 | 2.500 | 2.516 | 7,287,727 | -0.01(-0.57%) |
Mar 02, 2006 | 2.588 | 2.614 | 2.526 | 2.530 | 5,805,698 | -0.05(-2.03%) |