Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 2.390 | 2.490 | 2.270 | 2.420 | 10,752 | +0.01(+0.41%) |
May 30, 2006 | 2.480 | 2.480 | 2.400 | 2.410 | 14,213 | -0.08(-3.21%) |
May 26, 2006 | 2.401 | 2.490 | 2.401 | 2.490 | 6,400 | +0.05(+2.05%) |
May 25, 2006 | 2.480 | 2.580 | 2.410 | 2.440 | 4,688 | +0.04(+1.67%) |
May 24, 2006 | 2.620 | 2.620 | 2.400 | 2.400 | 11,651 | +0.00(+0.00%) |
May 23, 2006 | 2.580 | 2.649 | 2.400 | 2.400 | 34,471 | -0.26(-9.77%) |
May 22, 2006 | 2.590 | 2.780 | 2.590 | 2.660 | 40,498 | +0.07(+2.70%) |
May 19, 2006 | 2.683 | 2.690 | 2.590 | 2.590 | 6,890 | -0.03(-1.15%) |
May 18, 2006 | 2.560 | 2.690 | 2.550 | 2.620 | 13,775 | +0.04(+1.55%) |
May 17, 2006 | 2.510 | 2.800 | 2.510 | 2.580 | 191,490 | +0.08(+3.20%) |
May 16, 2006 | 2.522 | 2.600 | 2.500 | 2.500 | 34,150 | -0.02(-0.79%) |
May 15, 2006 | 2.460 | 2.620 | 2.460 | 2.520 | 26,644 | +0.02(+0.80%) |
May 12, 2006 | 2.500 | 2.550 | 2.500 | 2.500 | 30,991 | -0.05(-1.96%) |
May 11, 2006 | 2.500 | 2.560 | 2.470 | 2.550 | 110,180 | +0.05(+2.00%) |
May 10, 2006 | 2.500 | 2.560 | 2.500 | 2.500 | 63,300 | -0.03(-1.19%) |
May 09, 2006 | 2.470 | 2.590 | 2.470 | 2.530 | 54,219 | +0.03(+1.20%) |
May 08, 2006 | 2.330 | 2.580 | 2.330 | 2.500 | 52,001 | +0.15(+6.38%) |
May 05, 2006 | 2.380 | 2.380 | 2.300 | 2.350 | 27,732 | -0.04(-1.67%) |
May 04, 2006 | 2.430 | 2.430 | 2.350 | 2.390 | 36,360 | -0.05(-2.05%) |
May 03, 2006 | 2.500 | 2.574 | 2.417 | 2.440 | 39,895 | -0.06(-2.40%) |
May 02, 2006 | 2.610 | 2.610 | 2.500 | 2.500 | 10,692 | -0.03(-1.19%) |
May 01, 2006 | 2.650 | 2.650 | 2.500 | 2.530 | 11,544 | +0.03(+1.20%) |
Apr 28, 2006 | 2.620 | 2.620 | 2.500 | 2.500 | 28,300 | -0.06(-2.15%) |
Apr 27, 2006 | 2.490 | 2.645 | 2.420 | 2.555 | 32,353 | +0.05(+1.79%) |
Apr 26, 2006 | 2.650 | 2.650 | 2.500 | 2.510 | 37,200 | -0.14(-5.28%) |
Apr 25, 2006 | 2.583 | 2.650 | 2.440 | 2.650 | 24,272 | -0.02(-0.75%) |
Apr 24, 2006 | 2.650 | 2.680 | 2.550 | 2.670 | 49,453 | +0.07(+2.69%) |
Apr 21, 2006 | 2.550 | 2.700 | 2.460 | 2.600 | 32,817 | +0.16(+6.56%) |
Apr 20, 2006 | 2.710 | 2.760 | 2.400 | 2.440 | 37,315 | -0.36(-12.86%) |
Apr 19, 2006 | 2.490 | 2.800 | 2.410 | 2.800 | 49,593 | +0.28(+11.11%) |
Apr 18, 2006 | 2.640 | 2.640 | 2.400 | 2.520 | 41,977 | -0.14(-5.26%) |
Apr 17, 2006 | 2.850 | 2.850 | 2.650 | 2.660 | 6,900 | -0.13(-4.66%) |
Apr 13, 2006 | 2.850 | 2.850 | 2.720 | 2.790 | 15,760 | +0.04(+1.45%) |
Apr 12, 2006 | 2.680 | 2.890 | 2.650 | 2.750 | 25,015 | +0.07(+2.61%) |
Apr 11, 2006 | 2.900 | 2.900 | 2.660 | 2.680 | 50,462 | -0.12(-4.29%) |
Apr 10, 2006 | 2.790 | 2.866 | 2.721 | 2.800 | 18,925 | -0.02(-0.71%) |
Apr 07, 2006 | 2.950 | 2.950 | 2.710 | 2.820 | 27,225 | -0.05(-1.74%) |
Apr 06, 2006 | 2.870 | 2.950 | 2.660 | 2.870 | 56,990 | -0.03(-1.03%) |
Apr 05, 2006 | 2.810 | 2.950 | 2.780 | 2.900 | 40,996 | +0.09(+3.20%) |
Apr 04, 2006 | 2.690 | 2.850 | 2.600 | 2.810 | 81,352 | +0.18(+6.84%) |
Apr 03, 2006 | 2.870 | 2.870 | 2.460 | 2.630 | 44,820 | -0.12(-4.36%) |
Mar 31, 2006 | 2.570 | 2.750 | 2.530 | 2.750 | 74,220 | +0.20(+7.83%) |
Mar 30, 2006 | 2.540 | 2.600 | 2.440 | 2.550 | 59,205 | +0.11(+4.52%) |
Mar 29, 2006 | 2.520 | 2.590 | 2.400 | 2.440 | 39,266 | -0.10(-3.94%) |
Mar 28, 2006 | 2.480 | 2.570 | 2.400 | 2.540 | 67,231 | +0.03(+1.20%) |
Mar 27, 2006 | 2.500 | 2.550 | 2.500 | 2.510 | 32,090 | +0.09(+3.72%) |
Mar 24, 2006 | 2.350 | 2.531 | 2.300 | 2.420 | 43,393 | +0.01(+0.41%) |
Mar 23, 2006 | 2.490 | 2.550 | 2.350 | 2.410 | 83,600 | -0.04(-1.63%) |
Mar 22, 2006 | 2.410 | 2.500 | 2.400 | 2.450 | 61,400 | +0.04(+1.66%) |
Mar 21, 2006 | 2.500 | 2.500 | 2.300 | 2.410 | 108,726 | +0.11(+4.78%) |
Mar 20, 2006 | 2.280 | 2.300 | 2.250 | 2.300 | 26,080 | +0.00(+0.00%) |
Mar 17, 2006 | 2.300 | 2.300 | 2.200 | 2.300 | 43,554 | +0.05(+2.22%) |
Mar 16, 2006 | 2.240 | 2.290 | 2.170 | 2.250 | 36,661 | +0.03(+1.35%) |
Mar 15, 2006 | 2.200 | 2.260 | 2.170 | 2.220 | 22,820 | +0.00(+0.00%) |
Mar 14, 2006 | 2.220 | 2.300 | 2.160 | 2.220 | 56,620 | +0.00(+0.00%) |
Mar 13, 2006 | 2.300 | 2.330 | 2.220 | 2.220 | 32,700 | -0.11(-4.72%) |
Mar 10, 2006 | 2.250 | 2.330 | 2.240 | 2.330 | 37,643 | +0.13(+5.91%) |
Mar 09, 2006 | 2.160 | 2.340 | 2.160 | 2.200 | 53,917 | +0.02(+0.92%) |
Mar 08, 2006 | 2.250 | 2.340 | 2.180 | 2.180 | 95,850 | -0.09(-3.96%) |
Mar 07, 2006 | 2.270 | 2.380 | 2.270 | 2.270 | 70,155 | -0.18(-7.35%) |
Mar 06, 2006 | 2.400 | 2.500 | 2.330 | 2.450 | 88,875 | +0.05(+2.08%) |
Mar 03, 2006 | 2.380 | 2.490 | 2.250 | 2.400 | 120,216 | +0.02(+0.84%) |
Mar 02, 2006 | 2.190 | 2.600 | 1.850 | 2.380 | 625,390 | -0.75(-23.96%) |