Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 2.339 | 2.353 | 2.333 | 2.336 | 712,938 | -0.03(-1.47%) |
May 30, 2006 | 2.395 | 2.401 | 2.370 | 2.371 | 790,084 | +0.03(+1.17%) |
May 26, 2006 | 2.334 | 2.344 | 2.323 | 2.344 | 1,181,136 | -0.02(-0.80%) |
May 25, 2006 | 2.344 | 2.363 | 2.325 | 2.363 | 933,736 | +0.03(+1.18%) |
May 24, 2006 | 2.332 | 2.341 | 2.321 | 2.335 | 627,811 | -0.03(-1.18%) |
May 23, 2006 | 2.356 | 2.391 | 2.356 | 2.363 | 744,860 | -0.01(-0.38%) |
May 22, 2006 | 2.349 | 2.376 | 2.346 | 2.372 | 1,343,409 | -0.00(-0.06%) |
May 19, 2006 | 2.350 | 2.377 | 2.340 | 2.373 | 949,697 | -0.02(-0.80%) |
May 18, 2006 | 2.364 | 2.396 | 2.361 | 2.393 | 837,968 | +0.02(+0.95%) |
May 17, 2006 | 2.411 | 2.411 | 2.361 | 2.370 | 1,742,442 | -0.10(-3.99%) |
May 16, 2006 | 2.459 | 2.469 | 2.451 | 2.469 | 3,229,503 | +0.04(+1.69%) |
May 15, 2006 | 2.428 | 2.444 | 2.417 | 2.428 | 782,103 | -0.05(-2.20%) |
May 12, 2006 | 2.502 | 2.502 | 2.468 | 2.482 | 1,500,362 | -0.01(-0.45%) |
May 11, 2006 | 2.495 | 2.500 | 2.485 | 2.493 | 734,220 | -0.02(-0.94%) |
May 10, 2006 | 2.522 | 2.528 | 2.507 | 2.517 | 1,287,545 | -0.03(-1.24%) |
May 09, 2006 | 2.543 | 2.568 | 2.541 | 2.549 | 1,699,878 | +0.04(+1.42%) |
May 08, 2006 | 2.513 | 2.513 | 2.492 | 2.513 | 590,568 | +0.04(+1.60%) |
May 05, 2006 | 2.490 | 2.491 | 2.464 | 2.473 | 638,452 | -0.01(-0.24%) |
May 04, 2006 | 2.440 | 2.479 | 2.440 | 2.479 | 609,189 | +0.02(+0.89%) |
May 03, 2006 | 2.462 | 2.462 | 2.433 | 2.458 | 633,131 | -0.00(-0.17%) |
May 02, 2006 | 2.455 | 2.467 | 2.451 | 2.462 | 465,538 | +0.03(+1.25%) |
May 01, 2006 | 2.442 | 2.452 | 2.431 | 2.431 | 688,996 | +0.01(+0.51%) |
Apr 28, 2006 | 2.436 | 2.448 | 2.419 | 2.419 | 941,716 | -0.02(-0.77%) |
Apr 27, 2006 | 2.416 | 2.453 | 2.396 | 2.438 | 1,183,796 | -0.01(-0.37%) |
Apr 26, 2006 | 2.452 | 2.460 | 2.440 | 2.447 | 803,385 | -0.02(-0.75%) |
Apr 25, 2006 | 2.472 | 2.475 | 2.456 | 2.465 | 1,593,470 | +0.03(+1.36%) |
Apr 24, 2006 | 2.405 | 2.433 | 2.404 | 2.432 | 1,354,050 | +0.01(+0.43%) |
Apr 21, 2006 | 2.419 | 2.427 | 2.402 | 2.422 | 2,287,787 | +0.03(+1.19%) |
Apr 20, 2006 | 2.381 | 2.399 | 2.381 | 2.393 | 888,512 | -0.03(-1.35%) |
Apr 19, 2006 | 2.416 | 2.428 | 2.407 | 2.426 | 691,656 | -0.00(-0.19%) |
Apr 18, 2006 | 2.395 | 2.434 | 2.395 | 2.430 | 1,351,390 | +0.06(+2.67%) |
Apr 17, 2006 | 2.367 | 2.374 | 2.364 | 2.367 | 1,002,901 | +0.02(+0.95%) |
Apr 13, 2006 | 2.343 | 2.350 | 2.334 | 2.345 | 438,935 | +0.00(+0.08%) |
Apr 12, 2006 | 2.340 | 2.348 | 2.332 | 2.343 | 1,287,545 | -0.03(-1.22%) |
Apr 11, 2006 | 2.367 | 2.384 | 2.363 | 2.372 | 766,142 | -0.05(-2.09%) |
Apr 10, 2006 | 2.406 | 2.423 | 2.401 | 2.423 | 986,940 | +0.03(+1.11%) |
Apr 07, 2006 | 2.436 | 2.440 | 2.388 | 2.396 | 2,732,043 | -0.09(-3.79%) |
Apr 06, 2006 | 2.503 | 2.510 | 2.490 | 2.490 | 2,708,101 | +0.02(+0.70%) |
Apr 05, 2006 | 2.473 | 2.481 | 2.458 | 2.473 | 1,064,087 | +0.07(+2.96%) |
Apr 04, 2006 | 2.396 | 2.406 | 2.391 | 2.402 | 577,267 | +0.02(+0.93%) |
Apr 03, 2006 | 2.369 | 2.386 | 2.365 | 2.380 | 1,002,901 | +0.05(+1.96%) |
Mar 31, 2006 | 2.336 | 2.347 | 2.330 | 2.334 | 1,867,472 | -0.05(-1.91%) |
Mar 30, 2006 | 2.368 | 2.386 | 2.368 | 2.380 | 2,194,679 | +0.02(+0.76%) |
Mar 29, 2006 | 2.363 | 2.376 | 2.358 | 2.361 | 880,531 | -0.01(-0.41%) |
Mar 28, 2006 | 2.399 | 2.403 | 2.370 | 2.371 | 1,404,594 | +0.02(+0.64%) |
Mar 27, 2006 | 2.363 | 2.372 | 2.354 | 2.356 | 822,007 | +0.01(+0.55%) |
Mar 24, 2006 | 2.345 | 2.349 | 2.326 | 2.343 | 537,363 | -0.00(-0.05%) |
Mar 23, 2006 | 2.364 | 2.364 | 2.336 | 2.345 | 808,706 | -0.04(-1.86%) |
Mar 22, 2006 | 2.370 | 2.403 | 2.370 | 2.389 | 2,620,314 | +0.03(+1.27%) |
Mar 21, 2006 | 2.359 | 2.373 | 2.359 | 2.359 | 917,775 | -0.01(-0.60%) |
Mar 20, 2006 | 2.390 | 2.390 | 2.370 | 2.373 | 1,941,958 | +0.00(+0.17%) |
Mar 17, 2006 | 2.382 | 2.383 | 2.362 | 2.369 | 1,367,351 | +0.01(+0.35%) |
Mar 16, 2006 | 2.357 | 2.372 | 2.350 | 2.361 | 907,134 | +0.04(+1.57%) |
Mar 15, 2006 | 2.324 | 2.332 | 2.316 | 2.324 | 1,082,708 | +0.09(+4.16%) |
Mar 14, 2006 | 2.217 | 2.235 | 2.217 | 2.231 | 1,058,766 | +0.02(+0.97%) |
Mar 13, 2006 | 2.191 | 2.220 | 2.191 | 2.210 | 845,949 | -0.01(-0.54%) |
Mar 10, 2006 | 2.204 | 2.222 | 2.198 | 2.222 | 497,460 | +0.02(+0.99%) |
Mar 09, 2006 | 2.204 | 2.212 | 2.198 | 2.200 | 923,095 | -0.04(-1.63%) |
Mar 08, 2006 | 2.224 | 2.237 | 2.221 | 2.237 | 524,062 | +0.01(+0.51%) |
Mar 07, 2006 | 2.225 | 2.236 | 2.223 | 2.225 | 633,131 | -0.02(-1.10%) |
Mar 06, 2006 | 2.254 | 2.264 | 2.249 | 2.250 | 425,634 | -0.01(-0.53%) |
Mar 03, 2006 | 2.255 | 2.273 | 2.245 | 2.262 | 888,512 | +0.02(+0.67%) |
Mar 02, 2006 | 2.228 | 2.250 | 2.228 | 2.247 | 1,024,183 | +0.01(+0.25%) |