Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 2.183 | 2.194 | 2.161 | 2.170 | 927,296 | -0.01(-0.63%) |
Jul 28, 2006 | 2.183 | 2.200 | 2.167 | 2.183 | 1,496,402 | +0.02(+1.02%) |
Jul 27, 2006 | 2.200 | 2.214 | 2.145 | 2.161 | 1,138,211 | -0.06(-2.48%) |
Jul 26, 2006 | 2.167 | 2.216 | 2.153 | 2.216 | 1,101,482 | +0.04(+1.64%) |
Jul 25, 2006 | 2.194 | 2.222 | 2.175 | 2.181 | 592,015 | -0.02(-0.88%) |
Jul 24, 2006 | 2.161 | 2.203 | 2.161 | 2.200 | 908,386 | +0.04(+1.78%) |
Jul 21, 2006 | 2.139 | 2.161 | 2.101 | 2.161 | 1,044,390 | -0.01(-0.25%) |
Jul 20, 2006 | 2.230 | 2.233 | 2.161 | 2.167 | 766,565 | -0.05(-2.23%) |
Jul 19, 2006 | 2.197 | 2.230 | 2.183 | 2.216 | 1,048,390 | +0.04(+1.64%) |
Jul 18, 2006 | 2.126 | 2.197 | 2.115 | 2.181 | 900,386 | +0.05(+2.59%) |
Jul 17, 2006 | 2.120 | 2.142 | 2.112 | 2.126 | 679,290 | -0.01(-0.26%) |
Jul 14, 2006 | 2.150 | 2.161 | 2.117 | 2.131 | 640,016 | -0.05(-2.15%) |
Jul 13, 2006 | 2.159 | 2.186 | 2.142 | 2.178 | 1,021,117 | +0.00(+0.13%) |
Jul 12, 2006 | 2.186 | 2.194 | 2.150 | 2.175 | 786,565 | -0.00(-0.13%) |
Jul 11, 2006 | 2.189 | 2.200 | 2.172 | 2.178 | 553,468 | -0.02(-0.75%) |
Jul 10, 2006 | 2.197 | 2.211 | 2.181 | 2.194 | 531,286 | -0.01(-0.37%) |
Jul 07, 2006 | 2.230 | 2.263 | 2.203 | 2.203 | 518,558 | -0.03(-1.23%) |
Jul 06, 2006 | 2.271 | 2.282 | 2.211 | 2.230 | 598,924 | -0.02(-0.98%) |
Jul 05, 2006 | 2.241 | 2.274 | 2.227 | 2.252 | 796,020 | -0.01(-0.61%) |
Jul 03, 2006 | 2.269 | 2.285 | 2.244 | 2.266 | 551,286 | -0.02(-0.72%) |
Jun 30, 2006 | 2.252 | 2.310 | 2.236 | 2.282 | 2,272,058 | +0.03(+1.47%) |
Jun 29, 2006 | 2.197 | 2.249 | 2.161 | 2.249 | 1,554,949 | +0.07(+3.41%) |
Jun 28, 2006 | 2.172 | 2.181 | 2.145 | 2.175 | 402,919 | -0.01(-0.25%) |
Jun 27, 2006 | 2.186 | 2.211 | 2.159 | 2.181 | 936,751 | -0.01(-0.25%) |
Jun 26, 2006 | 2.167 | 2.189 | 2.153 | 2.186 | 708,381 | +0.04(+1.79%) |
Jun 23, 2006 | 2.145 | 2.159 | 2.126 | 2.148 | 852,385 | -0.01(-0.64%) |
Jun 22, 2006 | 2.142 | 2.172 | 2.117 | 2.161 | 863,294 | +0.02(+0.90%) |
Jun 21, 2006 | 2.084 | 2.142 | 2.082 | 2.142 | 800,747 | +0.05(+2.63%) |
Jun 20, 2006 | 2.104 | 2.117 | 2.068 | 2.087 | 744,382 | -0.02(-0.78%) |
Jun 19, 2006 | 2.139 | 2.142 | 2.101 | 2.104 | 1,261,123 | -0.04(-1.80%) |
Jun 16, 2006 | 2.167 | 2.172 | 2.120 | 2.142 | 2,181,510 | -0.02(-0.89%) |
Jun 15, 2006 | 2.128 | 2.186 | 2.126 | 2.161 | 456,011 | +0.04(+2.08%) |
Jun 14, 2006 | 2.109 | 2.145 | 2.087 | 2.117 | 581,105 | +0.01(+0.26%) |
Jun 13, 2006 | 2.123 | 2.167 | 2.112 | 2.112 | 747,291 | -0.02(-0.90%) |
Jun 12, 2006 | 2.139 | 2.161 | 2.131 | 2.131 | 526,195 | -0.02(-0.77%) |
Jun 09, 2006 | 2.172 | 2.189 | 2.137 | 2.148 | 403,283 | -0.02(-1.01%) |
Jun 08, 2006 | 2.159 | 2.183 | 2.117 | 2.170 | 755,655 | +0.00(+0.00%) |
Jun 07, 2006 | 2.172 | 2.214 | 2.156 | 2.170 | 486,194 | +0.00(+0.13%) |
Jun 06, 2006 | 2.189 | 2.194 | 2.112 | 2.167 | 1,300,033 | -0.00(-0.13%) |
Jun 05, 2006 | 2.200 | 2.222 | 2.159 | 2.170 | 1,008,025 | -0.05(-2.47%) |
Jun 02, 2006 | 2.241 | 2.241 | 2.186 | 2.225 | 810,202 | +0.03(+1.38%) |
Jun 01, 2006 | 2.181 | 2.241 | 2.156 | 2.194 | 667,289 | +0.02(+1.01%) |
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%) |