Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 2.626 | 2.697 | 2.590 | 2.671 | 1,606 | -0.05(-1.97%) |
May 30, 2006 | 2.751 | 2.751 | 2.688 | 2.724 | 5,050 | +0.05(+2.01%) |
May 26, 2006 | 2.671 | 2.671 | 2.671 | 2.671 | 111 | +0.01(+0.33%) |
May 25, 2006 | 2.697 | 2.796 | 2.626 | 2.662 | 1,715 | -0.04(-1.33%) |
May 24, 2006 | 2.545 | 2.778 | 2.545 | 2.697 | 2,683 | +0.15(+5.98%) |
May 23, 2006 | 2.746 | 2.746 | 2.545 | 2.545 | 1,227 | +0.04(+1.43%) |
May 22, 2006 | 2.509 | 2.913 | 2.509 | 2.509 | 3,349 | -0.23(-8.50%) |
May 19, 2006 | 2.742 | 2.742 | 2.742 | 2.742 | 296 | +0.11(+4.08%) |
May 18, 2006 | 2.452 | 2.635 | 2.452 | 2.635 | 18,858 | -0.05(-2.00%) |
May 17, 2006 | 2.751 | 2.751 | 2.599 | 2.688 | 2,901 | +0.00(+0.00%) |
May 16, 2006 | 2.563 | 2.697 | 2.563 | 2.688 | 2,581 | -0.09(-3.23%) |
May 15, 2006 | 2.697 | 2.850 | 2.644 | 2.778 | 16,751 | +0.13(+5.08%) |
May 12, 2006 | 2.644 | 3.092 | 2.644 | 2.644 | 44,138 | +0.00(+0.00%) |
May 11, 2006 | 2.644 | 2.644 | 2.644 | 2.644 | 1,562 | +0.00(+0.00%) |
May 10, 2006 | 2.688 | 2.696 | 2.644 | 2.644 | 6,974 | -0.01(-0.34%) |
May 09, 2006 | 2.581 | 2.688 | 2.581 | 2.653 | 2,862 | -0.08(-2.95%) |
May 08, 2006 | 2.733 | 2.733 | 2.733 | 2.733 | 330 | -0.04(-1.61%) |
May 05, 2006 | 2.778 | 2.778 | 2.778 | 2.778 | 0 | +0.00(+0.00%) |
May 04, 2006 | 2.778 | 2.778 | 2.778 | 2.778 | 1,060 | +0.09(+3.33%) |
May 03, 2006 | 2.724 | 2.724 | 2.688 | 2.688 | 13,662 | -0.09(-3.23%) |
May 02, 2006 | 2.724 | 2.778 | 2.724 | 2.778 | 781 | +0.08(+3.00%) |
May 01, 2006 | 2.491 | 2.697 | 2.491 | 2.697 | 11,127 | +0.04(+1.34%) |
Apr 28, 2006 | 2.638 | 2.662 | 2.638 | 2.662 | 223 | +0.05(+2.06%) |
Apr 27, 2006 | 2.787 | 2.832 | 2.411 | 2.608 | 11,312 | -0.22(-7.62%) |
Apr 26, 2006 | 2.823 | 2.868 | 2.778 | 2.823 | 16,788 | +0.06(+2.04%) |
Apr 25, 2006 | 2.724 | 2.787 | 2.715 | 2.766 | 2,175 | -0.12(-4.13%) |
Apr 24, 2006 | 2.554 | 2.993 | 2.554 | 2.886 | 7,947 | +0.35(+13.78%) |
Apr 21, 2006 | 2.527 | 2.536 | 2.508 | 2.536 | 11,969 | +0.01(+0.35%) |
Apr 20, 2006 | 2.527 | 2.527 | 2.527 | 2.527 | 557 | -0.03(-1.05%) |
Apr 19, 2006 | 2.491 | 2.554 | 2.491 | 2.554 | 36,748 | -0.02(-0.70%) |
Apr 18, 2006 | 2.491 | 2.599 | 2.491 | 2.572 | 23,255 | -0.04(-1.37%) |
Apr 17, 2006 | 2.563 | 2.705 | 2.563 | 2.608 | 5,339 | -0.03(-1.02%) |
Apr 13, 2006 | 2.733 | 2.635 | 2.635 | 2.635 | 3,905 | -0.10(-3.60%) |
Apr 12, 2006 | 2.608 | 2.751 | 2.608 | 2.733 | 7,866 | +0.04(+1.67%) |
Apr 11, 2006 | 2.688 | 2.688 | 2.688 | 2.688 | 931 | +0.00(+0.00%) |
Apr 10, 2006 | 2.563 | 2.780 | 2.563 | 2.688 | 2,555 | -0.08(-2.91%) |
Apr 07, 2006 | 2.688 | 2.769 | 2.688 | 2.769 | 11,351 | +0.07(+2.66%) |
Apr 06, 2006 | 2.609 | 2.697 | 2.609 | 2.697 | 1,166 | -0.06(-2.27%) |
Apr 05, 2006 | 2.563 | 2.850 | 2.563 | 2.760 | 35,046 | +0.17(+6.57%) |
Apr 04, 2006 | 2.536 | 2.680 | 2.463 | 2.590 | 12,600 | +0.05(+2.12%) |
Apr 03, 2006 | 2.581 | 2.644 | 2.473 | 2.536 | 27,278 | +0.02(+0.71%) |
Mar 31, 2006 | 2.490 | 2.554 | 2.490 | 2.518 | 3,961 | -0.01(-0.46%) |
Mar 30, 2006 | 2.455 | 2.554 | 2.375 | 2.530 | 15,269 | +0.13(+5.34%) |
Mar 29, 2006 | 2.635 | 2.654 | 2.330 | 2.402 | 33,653 | -0.22(-8.53%) |
Mar 28, 2006 | 2.500 | 2.662 | 2.500 | 2.626 | 3,947 | -0.01(-0.34%) |
Mar 27, 2006 | 2.536 | 2.635 | 2.536 | 2.635 | 1,004 | +0.09(+3.56%) |
Mar 24, 2006 | 2.518 | 2.544 | 2.485 | 2.544 | 502 | -0.05(-2.10%) |
Mar 23, 2006 | 2.599 | 2.599 | 2.599 | 2.599 | 223 | +0.00(+0.00%) |
Mar 21, 2006 | 2.599 | 2.599 | 2.599 | 2.599 | 2,120 | +0.02(+0.69%) |
Mar 20, 2006 | 2.599 | 2.599 | 2.581 | 2.581 | 2,566 | +0.01(+0.35%) |
Mar 17, 2006 | 2.581 | 2.581 | 2.572 | 2.572 | 781 | -0.11(-4.01%) |
Mar 16, 2006 | 2.688 | 2.688 | 2.491 | 2.680 | 3,510 | -0.01(-0.33%) |
Mar 15, 2006 | 2.688 | 2.688 | 2.688 | 2.688 | 0 | +0.00(+0.00%) |
Mar 14, 2006 | 2.473 | 2.688 | 2.429 | 2.688 | 1,339 | +0.02(+0.67%) |
Mar 13, 2006 | 2.402 | 2.671 | 2.402 | 2.671 | 2,675 | -0.02(-0.67%) |
Mar 10, 2006 | 2.545 | 2.688 | 2.482 | 2.688 | 2,497 | +0.12(+4.53%) |
Mar 09, 2006 | 2.429 | 2.590 | 2.258 | 2.572 | 23,104 | -0.07(-2.71%) |
Mar 08, 2006 | 2.644 | 2.644 | 2.644 | 2.644 | 0 | +0.00(+0.00%) |
Mar 07, 2006 | 2.688 | 2.688 | 2.312 | 2.644 | 19,880 | -0.04(-1.67%) |
Mar 06, 2006 | 2.429 | 2.688 | 2.429 | 2.688 | 10,931 | +0.31(+13.21%) |
Mar 03, 2006 | 2.348 | 2.402 | 2.319 | 2.375 | 2,142 | +0.00(+0.00%) |
Mar 02, 2006 | 2.321 | 2.375 | 2.321 | 2.375 | 4,139 | +0.05(+2.32%) |