Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 2.467 | 2.517 | 2.418 | 2.500 | 4,367,649 | +0.05(+1.97%) |
May 30, 2006 | 2.511 | 2.538 | 2.421 | 2.452 | 2,082,727 | -0.06(-2.33%) |
May 26, 2006 | 2.503 | 2.533 | 2.454 | 2.511 | 3,739,893 | +0.03(+1.12%) |
May 25, 2006 | 2.449 | 2.537 | 2.433 | 2.483 | 2,951,612 | +0.07(+2.79%) |
May 24, 2006 | 2.395 | 2.430 | 2.357 | 2.416 | 4,686,650 | +0.01(+0.55%) |
May 23, 2006 | 2.452 | 2.512 | 2.380 | 2.402 | 3,284,958 | -0.02(-0.97%) |
May 22, 2006 | 2.470 | 2.544 | 2.363 | 2.426 | 10,115,814 | -0.06(-2.59%) |
May 19, 2006 | 2.484 | 2.538 | 2.459 | 2.490 | 4,273,383 | +0.01(+0.24%) |
May 18, 2006 | 2.480 | 2.537 | 2.448 | 2.484 | 1,795,831 | +0.02(+0.77%) |
May 17, 2006 | 2.534 | 2.568 | 2.445 | 2.465 | 4,259,038 | -0.07(-2.72%) |
May 16, 2006 | 2.442 | 2.566 | 2.436 | 2.534 | 2,902,430 | +0.09(+3.65%) |
May 15, 2006 | 2.448 | 2.481 | 2.430 | 2.445 | 1,536,259 | -0.02(-0.83%) |
May 12, 2006 | 2.496 | 2.508 | 2.454 | 2.465 | 1,701,566 | -0.03(-1.23%) |
May 11, 2006 | 2.558 | 2.609 | 2.495 | 2.496 | 2,476,868 | -0.07(-2.63%) |
May 10, 2006 | 2.559 | 2.635 | 2.533 | 2.563 | 3,634,015 | -0.00(-0.06%) |
May 09, 2006 | 2.579 | 2.590 | 2.562 | 2.565 | 1,935,181 | -0.01(-0.57%) |
May 08, 2006 | 2.629 | 2.629 | 2.552 | 2.579 | 2,030,813 | -0.05(-1.84%) |
May 05, 2006 | 2.620 | 2.642 | 2.587 | 2.628 | 2,681,793 | +0.01(+0.28%) |
May 04, 2006 | 2.683 | 2.683 | 2.616 | 2.620 | 3,081,398 | -0.06(-2.35%) |
May 03, 2006 | 2.738 | 2.738 | 2.666 | 2.683 | 4,302,072 | -0.06(-2.24%) |
May 02, 2006 | 2.628 | 2.745 | 2.620 | 2.745 | 6,022,082 | +0.15(+5.93%) |
May 01, 2006 | 2.489 | 2.612 | 2.467 | 2.591 | 3,254,902 | +0.06(+2.31%) |
Apr 28, 2006 | 2.562 | 2.562 | 2.432 | 2.533 | 5,071,910 | -0.06(-2.15%) |
Apr 27, 2006 | 2.577 | 2.628 | 2.558 | 2.588 | 1,742,551 | -0.00(-0.11%) |
Apr 26, 2006 | 2.618 | 2.685 | 2.579 | 2.591 | 2,312,244 | -0.01(-0.56%) |
Apr 25, 2006 | 2.547 | 2.606 | 2.525 | 2.606 | 1,896,928 | +0.06(+2.24%) |
Apr 24, 2006 | 2.599 | 2.604 | 2.540 | 2.549 | 2,055,404 | -0.05(-1.97%) |
Apr 21, 2006 | 2.645 | 2.660 | 2.522 | 2.600 | 10,688,239 | -0.02(-0.78%) |
Apr 20, 2006 | 2.550 | 2.635 | 2.544 | 2.620 | 2,310,195 | +0.08(+3.11%) |
Apr 19, 2006 | 2.489 | 2.566 | 2.465 | 2.541 | 2,543,810 | +0.05(+2.18%) |
Apr 18, 2006 | 2.405 | 2.489 | 2.394 | 2.487 | 3,011,041 | +0.08(+3.47%) |
Apr 17, 2006 | 2.430 | 2.468 | 2.402 | 2.404 | 1,469,317 | -0.02(-1.02%) |
Apr 13, 2006 | 2.423 | 2.451 | 2.401 | 2.429 | 1,219,307 | +0.01(+0.24%) |
Apr 12, 2006 | 2.357 | 2.451 | 2.357 | 2.423 | 2,323,857 | +0.06(+2.54%) |
Apr 11, 2006 | 2.424 | 2.436 | 2.361 | 2.363 | 1,284,200 | -0.05(-2.24%) |
Apr 10, 2006 | 2.465 | 2.489 | 2.417 | 2.417 | 903,039 | -0.05(-1.90%) |
Apr 07, 2006 | 2.489 | 2.489 | 2.401 | 2.464 | 1,045,120 | -0.02(-0.94%) |
Apr 06, 2006 | 2.468 | 2.493 | 2.429 | 2.487 | 1,493,908 | +0.01(+0.59%) |
Apr 05, 2006 | 2.467 | 2.499 | 2.388 | 2.473 | 2,075,213 | +0.01(+0.48%) |
Apr 04, 2006 | 2.492 | 2.509 | 2.458 | 2.461 | 1,432,430 | -0.04(-1.52%) |
Apr 03, 2006 | 2.490 | 2.521 | 2.489 | 2.499 | 2,356,645 | +0.01(+0.47%) |
Mar 31, 2006 | 2.474 | 2.490 | 2.427 | 2.487 | 1,579,976 | +0.00(+0.18%) |
Mar 30, 2006 | 2.437 | 2.499 | 2.437 | 2.483 | 1,308,791 | +0.04(+1.56%) |
Mar 29, 2006 | 2.430 | 2.473 | 2.423 | 2.445 | 1,311,524 | +0.02(+0.85%) |
Mar 28, 2006 | 2.459 | 2.461 | 2.416 | 2.424 | 3,067,054 | -0.04(-1.78%) |
Mar 27, 2006 | 2.487 | 2.496 | 2.467 | 2.468 | 566,277 | -0.02(-0.82%) |
Mar 24, 2006 | 2.476 | 2.496 | 2.449 | 2.489 | 1,336,798 | +0.02(+0.77%) |
Mar 23, 2006 | 2.461 | 2.497 | 2.443 | 2.470 | 1,101,133 | +0.01(+0.30%) |
Mar 22, 2006 | 2.377 | 2.464 | 2.369 | 2.462 | 2,113,466 | +0.08(+3.32%) |
Mar 21, 2006 | 2.443 | 2.443 | 2.364 | 2.383 | 2,579,331 | -0.06(-2.52%) |
Mar 20, 2006 | 2.467 | 2.470 | 2.433 | 2.445 | 2,585,478 | -0.02(-0.89%) |
Mar 17, 2006 | 2.437 | 2.474 | 2.436 | 2.467 | 4,429,809 | +0.04(+1.51%) |
Mar 16, 2006 | 2.451 | 2.458 | 2.418 | 2.430 | 1,766,459 | -0.01(-0.54%) |
Mar 15, 2006 | 2.467 | 2.492 | 2.436 | 2.443 | 3,422,941 | -0.02(-0.95%) |
Mar 14, 2006 | 2.452 | 2.471 | 2.445 | 2.467 | 2,688,624 | +0.01(+0.30%) |
Mar 13, 2006 | 2.474 | 2.474 | 2.446 | 2.459 | 2,146,254 | -0.01(-0.36%) |
Mar 10, 2006 | 2.448 | 2.480 | 2.437 | 2.468 | 2,822,509 | +0.02(+1.02%) |
Mar 09, 2006 | 2.471 | 2.481 | 2.442 | 2.443 | 769,837 | -0.03(-1.13%) |
Mar 08, 2006 | 2.476 | 2.483 | 2.449 | 2.471 | 2,237,788 | -0.01(-0.47%) |
Mar 07, 2006 | 2.474 | 2.492 | 2.468 | 2.483 | 2,031,496 | -0.01(-0.47%) |
Mar 06, 2006 | 2.518 | 2.525 | 2.452 | 2.495 | 3,299,986 | -0.04(-1.50%) |
Mar 03, 2006 | 2.540 | 2.547 | 2.517 | 2.533 | 7,238,657 | -0.01(-0.57%) |
Mar 02, 2006 | 2.606 | 2.632 | 2.543 | 2.547 | 5,766,608 | -0.05(-2.03%) |