Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 2.437 | 2.441 | 2.407 | 2.430 | 312,544 | +0.00(+0.09%) |
May 30, 2006 | 2.421 | 2.443 | 2.412 | 2.428 | 357,769 | -0.02(-0.73%) |
May 26, 2006 | 2.445 | 2.452 | 2.423 | 2.445 | 179,556 | +0.00(+0.18%) |
May 25, 2006 | 2.443 | 2.459 | 2.419 | 2.441 | 588,819 | -0.00(-0.09%) |
May 24, 2006 | 2.457 | 2.458 | 2.432 | 2.443 | 334,932 | -0.00(-0.09%) |
May 23, 2006 | 2.457 | 2.459 | 2.425 | 2.445 | 546,281 | +0.00(+0.00%) |
May 22, 2006 | 2.466 | 2.466 | 2.423 | 2.445 | 432,099 | -0.02(-0.82%) |
May 19, 2006 | 2.461 | 2.495 | 2.461 | 2.466 | 290,155 | -0.00(-0.09%) |
May 18, 2006 | 2.468 | 2.512 | 2.466 | 2.468 | 308,066 | -0.00(-0.18%) |
May 17, 2006 | 2.497 | 2.499 | 2.457 | 2.472 | 373,441 | -0.00(-0.09%) |
May 16, 2006 | 2.479 | 2.488 | 2.459 | 2.474 | 484,488 | +0.02(+0.73%) |
May 15, 2006 | 2.448 | 2.524 | 2.445 | 2.457 | 809,570 | -0.00(-0.09%) |
May 12, 2006 | 2.472 | 2.499 | 2.430 | 2.459 | 836,884 | +0.03(+1.29%) |
May 11, 2006 | 2.597 | 2.597 | 2.421 | 2.428 | 1,665,709 | -0.22(-8.19%) |
May 10, 2006 | 2.646 | 2.649 | 2.604 | 2.644 | 325,082 | +0.04(+1.63%) |
May 09, 2006 | 2.575 | 2.602 | 2.557 | 2.602 | 209,556 | +0.05(+1.92%) |
May 08, 2006 | 2.564 | 2.595 | 2.539 | 2.553 | 216,273 | +0.01(+0.35%) |
May 05, 2006 | 2.530 | 2.566 | 2.528 | 2.544 | 158,063 | +0.01(+0.26%) |
May 04, 2006 | 2.526 | 2.564 | 2.515 | 2.537 | 274,931 | +0.01(+0.44%) |
May 03, 2006 | 2.528 | 2.550 | 2.495 | 2.526 | 262,841 | -0.03(-1.05%) |
May 02, 2006 | 2.546 | 2.568 | 2.537 | 2.553 | 194,780 | -0.01(-0.35%) |
May 01, 2006 | 2.530 | 2.566 | 2.524 | 2.562 | 208,661 | +0.04(+1.50%) |
Apr 28, 2006 | 2.483 | 2.526 | 2.479 | 2.524 | 275,379 | +0.02(+0.98%) |
Apr 27, 2006 | 2.481 | 2.510 | 2.479 | 2.499 | 224,333 | +0.01(+0.36%) |
Apr 26, 2006 | 2.495 | 2.510 | 2.474 | 2.490 | 233,288 | +0.00(+0.00%) |
Apr 25, 2006 | 2.506 | 2.519 | 2.475 | 2.490 | 222,094 | -0.02(-0.89%) |
Apr 24, 2006 | 2.524 | 2.535 | 2.477 | 2.512 | 291,499 | -0.02(-0.62%) |
Apr 21, 2006 | 2.477 | 2.528 | 2.475 | 2.528 | 190,302 | +0.04(+1.43%) |
Apr 20, 2006 | 2.504 | 2.517 | 2.470 | 2.492 | 384,187 | -0.03(-1.24%) |
Apr 19, 2006 | 2.559 | 2.559 | 2.501 | 2.524 | 256,125 | -0.04(-1.40%) |
Apr 18, 2006 | 2.517 | 2.559 | 2.508 | 2.559 | 256,572 | -0.00(-0.07%) |
Apr 17, 2006 | 2.573 | 2.586 | 2.537 | 2.561 | 298,215 | +0.04(+1.58%) |
Apr 13, 2006 | 2.510 | 2.533 | 2.474 | 2.521 | 246,722 | +0.01(+0.44%) |
Apr 12, 2006 | 2.479 | 2.533 | 2.466 | 2.510 | 213,586 | +0.00(+0.09%) |
Apr 11, 2006 | 2.501 | 2.524 | 2.488 | 2.508 | 157,167 | -0.00(-0.18%) |
Apr 10, 2006 | 2.533 | 2.557 | 2.483 | 2.512 | 345,679 | -0.03(-1.32%) |
Apr 07, 2006 | 2.553 | 2.573 | 2.541 | 2.546 | 179,108 | -0.04(-1.72%) |
Apr 06, 2006 | 2.591 | 2.620 | 2.546 | 2.591 | 267,319 | +0.01(+0.52%) |
Apr 05, 2006 | 2.571 | 2.611 | 2.559 | 2.577 | 205,527 | -0.02(-0.60%) |
Apr 04, 2006 | 2.622 | 2.644 | 2.575 | 2.593 | 205,527 | -0.03(-1.11%) |
Apr 03, 2006 | 2.638 | 2.653 | 2.622 | 2.622 | 219,855 | -0.04(-1.43%) |
Mar 31, 2006 | 2.640 | 2.673 | 2.635 | 2.660 | 204,183 | -0.00(-0.08%) |
Mar 30, 2006 | 2.653 | 2.678 | 2.640 | 2.662 | 186,272 | +0.01(+0.25%) |
Mar 29, 2006 | 2.682 | 2.684 | 2.649 | 2.655 | 116,868 | -0.02(-0.83%) |
Mar 28, 2006 | 2.662 | 2.684 | 2.653 | 2.678 | 112,838 | +0.02(+0.93%) |
Mar 27, 2006 | 2.675 | 2.691 | 2.653 | 2.653 | 276,722 | -0.00(-0.17%) |
Mar 24, 2006 | 2.671 | 2.673 | 2.649 | 2.658 | 173,735 | -0.00(-0.08%) |
Mar 23, 2006 | 2.675 | 2.678 | 2.642 | 2.660 | 172,391 | -0.00(-0.00%) |
Mar 22, 2006 | 2.669 | 2.673 | 2.638 | 2.660 | 203,735 | -0.01(-0.50%) |
Mar 21, 2006 | 2.707 | 2.711 | 2.646 | 2.673 | 174,183 | -0.03(-1.24%) |
Mar 20, 2006 | 2.640 | 2.711 | 2.640 | 2.707 | 248,960 | +0.05(+2.02%) |
Mar 17, 2006 | 2.680 | 2.702 | 2.646 | 2.653 | 309,410 | -0.06(-2.06%) |
Mar 16, 2006 | 2.658 | 2.709 | 2.638 | 2.709 | 266,871 | +0.05(+1.85%) |
Mar 15, 2006 | 2.655 | 2.664 | 2.644 | 2.660 | 198,362 | +0.00(+0.17%) |
Mar 14, 2006 | 2.662 | 2.669 | 2.642 | 2.655 | 253,438 | +0.01(+0.25%) |
Mar 13, 2006 | 2.631 | 2.649 | 2.597 | 2.649 | 263,737 | +0.07(+2.86%) |
Mar 10, 2006 | 2.546 | 2.604 | 2.546 | 2.575 | 287,916 | +0.01(+0.35%) |
Mar 09, 2006 | 2.546 | 2.624 | 2.512 | 2.566 | 332,246 | +0.02(+0.79%) |
Mar 08, 2006 | 2.568 | 2.568 | 2.524 | 2.546 | 332,694 | -0.05(-1.98%) |
Mar 07, 2006 | 2.646 | 2.652 | 2.571 | 2.597 | 405,233 | -0.06(-2.35%) |
Mar 06, 2006 | 2.734 | 2.734 | 2.644 | 2.660 | 462,995 | -0.06(-2.14%) |
Mar 03, 2006 | 2.680 | 2.718 | 2.669 | 2.718 | 260,155 | +0.04(+1.50%) |
Mar 02, 2006 | 2.658 | 2.680 | 2.640 | 2.678 | 311,201 | +0.04(+1.61%) |