Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 2.116 | 2.139 | 2.059 | 2.074 | 8,721,992 | -0.02(-0.97%) |
Jun 29, 2006 | 1.970 | 2.100 | 1.970 | 2.094 | 2,629,732 | +0.15(+7.62%) |
Jun 28, 2006 | 1.975 | 1.994 | 1.933 | 1.946 | 2,953,635 | -0.02(-0.96%) |
Jun 27, 2006 | 2.046 | 2.046 | 1.963 | 1.965 | 2,617,354 | -0.07(-3.50%) |
Jun 26, 2006 | 2.069 | 2.069 | 2.034 | 2.036 | 1,641,519 | -0.02(-0.92%) |
Jun 23, 2006 | 1.973 | 2.062 | 1.946 | 2.055 | 2,680,621 | +0.08(+4.05%) |
Jun 22, 2006 | 2.021 | 2.021 | 1.960 | 1.975 | 3,408,887 | -0.05(-2.30%) |
Jun 21, 2006 | 1.991 | 2.045 | 1.985 | 2.021 | 2,022,500 | +0.02(+1.24%) |
Jun 20, 2006 | 1.999 | 2.002 | 1.959 | 1.997 | 4,335,895 | -0.01(-0.72%) |
Jun 19, 2006 | 2.077 | 2.077 | 2.001 | 2.011 | 1,855,391 | -0.06(-3.02%) |
Jun 16, 2006 | 2.093 | 2.100 | 2.058 | 2.074 | 5,755,291 | -0.02(-0.83%) |
Jun 15, 2006 | 2.074 | 2.129 | 2.061 | 2.091 | 6,209,855 | +0.04(+1.84%) |
Jun 14, 2006 | 1.947 | 2.062 | 1.947 | 2.053 | 5,595,058 | +0.09(+4.59%) |
Jun 13, 2006 | 2.043 | 2.058 | 1.922 | 1.963 | 10,246,605 | -0.10(-4.80%) |
Jun 12, 2006 | 2.164 | 2.164 | 2.056 | 2.062 | 3,695,654 | -0.11(-4.96%) |
Jun 09, 2006 | 2.228 | 2.229 | 2.154 | 2.170 | 3,833,880 | -0.06(-2.61%) |
Jun 08, 2006 | 2.268 | 2.268 | 2.183 | 2.228 | 3,580,810 | -0.06(-2.42%) |
Jun 07, 2006 | 2.282 | 2.322 | 2.223 | 2.283 | 2,849,794 | -0.00(-0.13%) |
Jun 06, 2006 | 2.327 | 2.363 | 2.263 | 2.286 | 2,577,468 | -0.04(-1.75%) |
Jun 05, 2006 | 2.373 | 2.373 | 2.327 | 2.327 | 2,388,352 | -0.06(-2.44%) |
Jun 02, 2006 | 2.443 | 2.452 | 2.367 | 2.385 | 2,800,280 | -0.04(-1.62%) |
Jun 01, 2006 | 2.484 | 2.484 | 2.396 | 2.424 | 2,622,168 | -0.06(-2.40%) |
May 31, 2006 | 2.450 | 2.500 | 2.402 | 2.484 | 4,397,100 | +0.05(+1.97%) |
May 30, 2006 | 2.494 | 2.521 | 2.405 | 2.436 | 2,096,771 | -0.06(-2.33%) |
May 26, 2006 | 2.487 | 2.516 | 2.437 | 2.494 | 3,765,111 | +0.03(+1.12%) |
May 25, 2006 | 2.433 | 2.520 | 2.417 | 2.466 | 2,971,515 | +0.07(+2.79%) |
May 24, 2006 | 2.379 | 2.414 | 2.341 | 2.399 | 4,718,252 | +0.01(+0.55%) |
May 23, 2006 | 2.436 | 2.495 | 2.364 | 2.386 | 3,307,108 | -0.02(-0.97%) |
May 22, 2006 | 2.453 | 2.527 | 2.347 | 2.410 | 10,184,025 | -0.06(-2.59%) |
May 19, 2006 | 2.468 | 2.521 | 2.443 | 2.473 | 4,302,198 | +0.01(+0.24%) |
May 18, 2006 | 2.463 | 2.520 | 2.431 | 2.468 | 1,807,941 | +0.02(+0.77%) |
May 17, 2006 | 2.517 | 2.551 | 2.428 | 2.449 | 4,287,757 | -0.07(-2.72%) |
May 16, 2006 | 2.426 | 2.549 | 2.420 | 2.517 | 2,922,001 | +0.09(+3.65%) |
May 15, 2006 | 2.431 | 2.465 | 2.414 | 2.428 | 1,546,618 | -0.02(-0.83%) |
May 12, 2006 | 2.479 | 2.491 | 2.437 | 2.449 | 1,713,039 | -0.03(-1.23%) |
May 11, 2006 | 2.540 | 2.591 | 2.478 | 2.479 | 2,493,569 | -0.07(-2.63%) |
May 10, 2006 | 2.542 | 2.617 | 2.516 | 2.546 | 3,658,519 | -0.00(-0.06%) |
May 09, 2006 | 2.562 | 2.572 | 2.545 | 2.548 | 1,948,230 | -0.01(-0.57%) |
May 08, 2006 | 2.612 | 2.612 | 2.535 | 2.562 | 2,044,507 | -0.05(-1.84%) |
May 05, 2006 | 2.603 | 2.625 | 2.569 | 2.610 | 2,699,877 | +0.01(+0.28%) |
May 04, 2006 | 2.665 | 2.665 | 2.599 | 2.603 | 3,102,176 | -0.06(-2.35%) |
May 03, 2006 | 2.719 | 2.719 | 2.648 | 2.665 | 4,331,081 | -0.06(-2.24%) |
May 02, 2006 | 2.610 | 2.727 | 2.603 | 2.727 | 6,062,689 | +0.15(+5.93%) |
May 01, 2006 | 2.472 | 2.594 | 2.450 | 2.574 | 3,276,850 | +0.06(+2.31%) |
Apr 28, 2006 | 2.545 | 2.545 | 2.415 | 2.516 | 5,106,110 | -0.06(-2.15%) |
Apr 27, 2006 | 2.559 | 2.610 | 2.540 | 2.571 | 1,754,301 | -0.00(-0.11%) |
Apr 26, 2006 | 2.600 | 2.667 | 2.562 | 2.574 | 2,327,836 | -0.01(-0.56%) |
Apr 25, 2006 | 2.530 | 2.588 | 2.508 | 2.588 | 1,909,719 | +0.06(+2.24%) |
Apr 24, 2006 | 2.581 | 2.587 | 2.523 | 2.532 | 2,069,264 | -0.05(-1.97%) |
Apr 21, 2006 | 2.628 | 2.642 | 2.505 | 2.583 | 10,760,310 | -0.02(-0.78%) |
Apr 20, 2006 | 2.533 | 2.617 | 2.527 | 2.603 | 2,325,773 | +0.08(+3.11%) |
Apr 19, 2006 | 2.472 | 2.549 | 2.449 | 2.524 | 2,560,963 | +0.05(+2.18%) |
Apr 18, 2006 | 2.389 | 2.472 | 2.378 | 2.471 | 3,031,344 | +0.08(+3.47%) |
Apr 17, 2006 | 2.414 | 2.452 | 2.386 | 2.388 | 1,479,224 | -0.02(-1.02%) |
Apr 13, 2006 | 2.407 | 2.434 | 2.385 | 2.412 | 1,227,529 | +0.01(+0.24%) |
Apr 12, 2006 | 2.341 | 2.434 | 2.341 | 2.407 | 2,339,526 | +0.06(+2.54%) |
Apr 11, 2006 | 2.408 | 2.420 | 2.346 | 2.347 | 1,292,860 | -0.05(-2.24%) |
Apr 10, 2006 | 2.449 | 2.472 | 2.401 | 2.401 | 909,128 | -0.05(-1.90%) |
Apr 07, 2006 | 2.472 | 2.472 | 2.385 | 2.447 | 1,052,168 | -0.02(-0.94%) |
Apr 06, 2006 | 2.452 | 2.476 | 2.412 | 2.471 | 1,503,981 | +0.01(+0.59%) |
Apr 05, 2006 | 2.450 | 2.482 | 2.372 | 2.456 | 2,089,207 | +0.01(+0.48%) |
Apr 04, 2006 | 2.475 | 2.492 | 2.442 | 2.444 | 1,442,089 | -0.04(-1.52%) |