Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 2.137 | 2.183 | 2.117 | 2.172 | 894,568 | +0.04(+1.67%) |
May 30, 2006 | 2.186 | 2.186 | 2.131 | 2.137 | 824,748 | -0.05(-2.26%) |
May 26, 2006 | 2.205 | 2.214 | 2.178 | 2.186 | 680,017 | +0.00(+0.00%) |
May 25, 2006 | 2.186 | 2.211 | 2.175 | 2.186 | 874,204 | +0.02(+0.89%) |
May 24, 2006 | 2.148 | 2.197 | 2.104 | 2.167 | 1,104,028 | +0.02(+0.77%) |
May 23, 2006 | 2.249 | 2.252 | 2.142 | 2.150 | 649,107 | -0.09(-3.81%) |
May 22, 2006 | 2.170 | 2.241 | 2.159 | 2.236 | 651,289 | +0.07(+3.04%) |
May 19, 2006 | 2.156 | 2.172 | 2.131 | 2.170 | 607,288 | +0.00(+0.13%) |
May 18, 2006 | 2.189 | 2.238 | 2.167 | 2.167 | 425,465 | -0.03(-1.25%) |
May 17, 2006 | 2.227 | 2.241 | 2.172 | 2.194 | 735,291 | -0.02(-1.12%) |
May 16, 2006 | 2.183 | 2.225 | 2.181 | 2.219 | 689,472 | +0.05(+2.28%) |
May 15, 2006 | 2.170 | 2.200 | 2.150 | 2.170 | 2,316,423 | +0.01(+0.25%) |
May 12, 2006 | 2.131 | 2.194 | 2.117 | 2.164 | 856,749 | +0.02(+0.90%) |
May 11, 2006 | 2.159 | 2.200 | 2.131 | 2.145 | 1,480,765 | -0.02(-0.89%) |
May 10, 2006 | 2.203 | 2.252 | 2.159 | 2.164 | 568,014 | -0.06(-2.48%) |
May 09, 2006 | 2.192 | 2.310 | 2.189 | 2.219 | 920,387 | +0.01(+0.62%) |
May 08, 2006 | 2.167 | 2.219 | 2.159 | 2.205 | 737,473 | +0.03(+1.52%) |
May 05, 2006 | 2.139 | 2.183 | 2.128 | 2.172 | 644,016 | +0.04(+1.67%) |
May 04, 2006 | 2.159 | 2.183 | 2.131 | 2.137 | 573,105 | -0.03(-1.40%) |
May 03, 2006 | 2.161 | 2.197 | 2.159 | 2.167 | 773,474 | +0.02(+0.77%) |
May 02, 2006 | 2.159 | 2.186 | 2.145 | 2.150 | 625,470 | -0.02(-0.76%) |
May 01, 2006 | 2.222 | 2.236 | 2.159 | 2.167 | 568,741 | -0.05(-2.35%) |
Apr 28, 2006 | 2.142 | 2.219 | 2.084 | 2.219 | 869,840 | +0.05(+2.28%) |
Apr 27, 2006 | 2.068 | 2.205 | 2.062 | 2.170 | 1,410,218 | +0.06(+2.73%) |
Apr 26, 2006 | 2.142 | 2.172 | 2.082 | 2.112 | 533,104 | -0.03(-1.29%) |
Apr 25, 2006 | 2.148 | 2.159 | 2.112 | 2.139 | 469,830 | -0.01(-0.38%) |
Apr 24, 2006 | 2.167 | 2.170 | 2.126 | 2.148 | 382,191 | -0.05(-2.13%) |
Apr 21, 2006 | 2.216 | 2.216 | 2.164 | 2.194 | 732,746 | +0.01(+0.25%) |
Apr 20, 2006 | 2.222 | 2.227 | 2.175 | 2.189 | 905,114 | -0.05(-2.09%) |
Apr 19, 2006 | 2.120 | 2.241 | 2.112 | 2.236 | 1,419,672 | +0.09(+4.10%) |
Apr 18, 2006 | 2.038 | 2.161 | 2.021 | 2.148 | 956,024 | +0.11(+5.40%) |
Apr 17, 2006 | 2.043 | 2.049 | 2.002 | 2.038 | 717,109 | -0.02(-1.20%) |
Apr 13, 2006 | 2.065 | 2.071 | 2.049 | 2.062 | 560,378 | -0.00(-0.13%) |
Apr 12, 2006 | 2.065 | 2.071 | 2.040 | 2.065 | 451,647 | -0.01(-0.53%) |
Apr 11, 2006 | 2.101 | 2.104 | 2.040 | 2.076 | 758,201 | -0.03(-1.31%) |
Apr 10, 2006 | 2.101 | 2.104 | 2.068 | 2.104 | 605,833 | -0.00(-0.13%) |
Apr 07, 2006 | 2.090 | 2.117 | 2.076 | 2.106 | 900,023 | +0.00(+0.13%) |
Apr 06, 2006 | 2.095 | 2.109 | 2.079 | 2.104 | 568,741 | +0.00(+0.13%) |
Apr 05, 2006 | 2.093 | 2.104 | 2.076 | 2.101 | 662,562 | +0.00(+0.00%) |
Apr 04, 2006 | 2.087 | 2.120 | 2.068 | 2.101 | 582,924 | -0.00(-0.13%) |
Apr 03, 2006 | 2.153 | 2.153 | 2.090 | 2.104 | 660,016 | -0.06(-2.67%) |
Mar 31, 2006 | 2.156 | 2.172 | 2.123 | 2.161 | 945,115 | +0.02(+0.77%) |
Mar 30, 2006 | 2.172 | 2.189 | 2.131 | 2.145 | 688,381 | -0.05(-2.13%) |
Mar 29, 2006 | 2.192 | 2.203 | 2.186 | 2.192 | 1,149,120 | +0.00(+0.00%) |
Mar 28, 2006 | 2.164 | 2.200 | 2.164 | 2.192 | 752,382 | +0.01(+0.25%) |
Mar 27, 2006 | 2.159 | 2.200 | 2.137 | 2.186 | 957,479 | +0.01(+0.63%) |
Mar 24, 2006 | 2.137 | 2.172 | 2.131 | 2.172 | 645,834 | +0.03(+1.28%) |
Mar 23, 2006 | 2.079 | 2.145 | 2.079 | 2.145 | 819,293 | +0.04(+1.96%) |
Mar 22, 2006 | 2.079 | 2.112 | 2.062 | 2.104 | 496,740 | +0.01(+0.66%) |
Mar 21, 2006 | 2.054 | 2.093 | 2.049 | 2.090 | 1,397,126 | +0.04(+1.74%) |
Mar 20, 2006 | 2.049 | 2.068 | 2.049 | 2.054 | 727,291 | -0.01(-0.53%) |
Mar 17, 2006 | 2.101 | 2.101 | 2.035 | 2.065 | 2,558,974 | -0.02(-1.18%) |
Mar 16, 2006 | 2.090 | 2.117 | 2.062 | 2.090 | 856,021 | -0.01(-0.52%) |
Mar 15, 2006 | 2.035 | 2.106 | 2.027 | 2.101 | 1,162,938 | +0.06(+2.83%) |
Mar 14, 2006 | 2.007 | 2.043 | 1.994 | 2.043 | 772,019 | +0.02(+1.09%) |
Mar 13, 2006 | 2.040 | 2.054 | 2.018 | 2.021 | 1,237,486 | -0.04(-1.74%) |
Mar 10, 2006 | 2.010 | 2.057 | 2.007 | 2.057 | 644,743 | +0.04(+1.77%) |
Mar 09, 2006 | 2.032 | 2.054 | 2.002 | 2.021 | 806,929 | -0.01(-0.54%) |
Mar 08, 2006 | 2.024 | 2.043 | 2.005 | 2.032 | 643,652 | +0.01(+0.41%) |
Mar 07, 2006 | 2.065 | 2.090 | 1.996 | 2.024 | 1,158,211 | -0.07(-3.54%) |
Mar 06, 2006 | 1.994 | 2.131 | 1.994 | 2.098 | 634,198 | +0.01(+0.26%) |
Mar 03, 2006 | 2.106 | 2.123 | 2.090 | 2.093 | 634,198 | -0.04(-1.68%) |
Mar 02, 2006 | 2.123 | 2.131 | 2.095 | 2.128 | 741,837 | +0.00(+0.13%) |