Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 2.268 | 2.313 | 2.251 | 2.313 | 206,777 | +0.05(+2.23%) |
Jun 29, 2006 | 2.177 | 2.262 | 2.177 | 2.262 | 256,596 | +0.08(+3.68%) |
Jun 28, 2006 | 2.167 | 2.190 | 2.164 | 2.182 | 98,031 | +0.02(+0.95%) |
Jun 27, 2006 | 2.188 | 2.214 | 2.162 | 2.162 | 58,926 | -0.04(-1.70%) |
Jun 26, 2006 | 2.165 | 2.199 | 2.165 | 2.199 | 195,527 | +0.02(+0.77%) |
Jun 23, 2006 | 2.158 | 2.188 | 2.154 | 2.182 | 61,068 | +0.01(+0.43%) |
Jun 22, 2006 | 2.197 | 2.197 | 2.169 | 2.173 | 137,672 | -0.02(-0.85%) |
Jun 21, 2006 | 2.158 | 2.205 | 2.147 | 2.192 | 102,852 | +0.03(+1.21%) |
Jun 20, 2006 | 2.162 | 2.173 | 2.141 | 2.165 | 364,270 | +0.02(+0.96%) |
Jun 19, 2006 | 2.164 | 2.218 | 2.141 | 2.145 | 91,603 | -0.01(-0.52%) |
Jun 16, 2006 | 2.227 | 2.227 | 2.150 | 2.156 | 70,711 | -0.09(-3.99%) |
Jun 15, 2006 | 2.083 | 2.248 | 2.083 | 2.246 | 399,626 | +0.17(+8.38%) |
Jun 14, 2006 | 2.035 | 2.072 | 2.035 | 2.072 | 463,909 | +0.01(+0.45%) |
Jun 13, 2006 | 2.050 | 2.080 | 2.035 | 2.063 | 767,647 | -0.03(-1.34%) |
Jun 12, 2006 | 2.134 | 2.137 | 2.091 | 2.091 | 827,109 | -0.04(-1.75%) |
Jun 09, 2006 | 2.225 | 2.240 | 2.128 | 2.128 | 1,058,528 | -0.09(-3.96%) |
Jun 08, 2006 | 2.255 | 2.255 | 2.093 | 2.216 | 1,082,634 | -0.09(-4.04%) |
Jun 07, 2006 | 2.309 | 2.333 | 2.289 | 2.309 | 192,849 | -0.06(-2.37%) |
Jun 06, 2006 | 2.352 | 2.380 | 2.313 | 2.365 | 413,554 | -0.00(-0.08%) |
Jun 05, 2006 | 2.371 | 2.421 | 2.333 | 2.367 | 348,200 | -0.09(-3.50%) |
Jun 02, 2006 | 2.391 | 2.455 | 2.378 | 2.453 | 195,527 | +0.04(+1.86%) |
Jun 01, 2006 | 2.333 | 2.417 | 2.318 | 2.408 | 428,018 | +0.07(+2.95%) |
May 31, 2006 | 2.417 | 2.417 | 2.330 | 2.339 | 457,481 | -0.01(-0.40%) |
May 30, 2006 | 2.386 | 2.406 | 2.315 | 2.348 | 453,195 | -0.05(-2.18%) |
May 26, 2006 | 2.389 | 2.417 | 2.373 | 2.401 | 564,084 | +0.07(+2.96%) |
May 25, 2006 | 2.305 | 2.333 | 2.289 | 2.332 | 280,702 | +0.07(+3.22%) |
May 24, 2006 | 2.216 | 2.259 | 2.201 | 2.259 | 515,336 | +0.01(+0.25%) |
May 23, 2006 | 2.270 | 2.287 | 2.244 | 2.253 | 317,129 | +0.02(+1.09%) |
May 22, 2006 | 2.287 | 2.287 | 2.212 | 2.229 | 613,367 | -0.12(-4.94%) |
May 19, 2006 | 2.369 | 2.369 | 2.249 | 2.345 | 639,616 | -0.03(-1.41%) |
May 18, 2006 | 2.386 | 2.408 | 2.378 | 2.378 | 634,795 | +0.01(+0.32%) |
May 17, 2006 | 2.427 | 2.440 | 2.333 | 2.371 | 818,002 | -0.10(-4.01%) |
May 16, 2006 | 2.451 | 2.501 | 2.451 | 2.470 | 657,830 | +0.02(+0.92%) |
May 15, 2006 | 2.492 | 2.492 | 2.380 | 2.447 | 1,679,395 | -0.09(-3.67%) |
May 12, 2006 | 2.567 | 2.604 | 2.533 | 2.541 | 1,160,845 | -0.11(-4.22%) |
May 11, 2006 | 2.744 | 2.746 | 2.634 | 2.653 | 308,558 | -0.07(-2.67%) |
May 10, 2006 | 2.744 | 2.744 | 2.725 | 2.725 | 230,347 | +0.01(+0.27%) |
May 09, 2006 | 2.684 | 2.753 | 2.684 | 2.718 | 681,400 | +0.02(+0.76%) |
May 08, 2006 | 2.705 | 2.705 | 2.688 | 2.697 | 284,988 | +0.01(+0.28%) |
May 05, 2006 | 2.668 | 2.692 | 2.656 | 2.690 | 514,264 | +0.04(+1.55%) |
May 04, 2006 | 2.641 | 2.651 | 2.628 | 2.649 | 184,813 | +0.02(+0.78%) |
May 03, 2006 | 2.651 | 2.651 | 2.615 | 2.628 | 493,372 | -0.04(-1.47%) |
May 02, 2006 | 2.669 | 2.679 | 2.658 | 2.668 | 530,335 | +0.04(+1.49%) |
May 01, 2006 | 2.604 | 2.632 | 2.604 | 2.628 | 183,206 | -0.01(-0.21%) |
Apr 28, 2006 | 2.632 | 2.638 | 2.618 | 2.634 | 336,414 | +0.00(+0.14%) |
Apr 27, 2006 | 2.604 | 2.638 | 2.585 | 2.630 | 392,126 | +0.02(+0.71%) |
Apr 26, 2006 | 2.591 | 2.615 | 2.591 | 2.612 | 318,201 | +0.01(+0.36%) |
Apr 25, 2006 | 2.612 | 2.613 | 2.589 | 2.602 | 234,633 | -0.00(-0.14%) |
Apr 24, 2006 | 2.571 | 2.606 | 2.565 | 2.606 | 513,193 | +0.05(+1.97%) |
Apr 21, 2006 | 2.529 | 2.567 | 2.529 | 2.556 | 117,316 | +0.02(+0.66%) |
Apr 20, 2006 | 2.507 | 2.556 | 2.507 | 2.539 | 191,242 | +0.01(+0.52%) |
Apr 19, 2006 | 2.485 | 2.535 | 2.485 | 2.526 | 3,289,686 | +0.04(+1.81%) |
Apr 18, 2006 | 2.432 | 2.481 | 2.432 | 2.481 | 364,270 | +0.02(+0.91%) |
Apr 17, 2006 | 2.473 | 2.492 | 2.430 | 2.458 | 140,351 | -0.03(-1.35%) |
Apr 13, 2006 | 2.492 | 2.492 | 2.464 | 2.492 | 143,565 | +0.00(+0.00%) |
Apr 12, 2006 | 2.475 | 2.498 | 2.475 | 2.492 | 549,084 | -0.01(-0.52%) |
Apr 11, 2006 | 2.494 | 2.513 | 2.438 | 2.505 | 1,012,458 | +0.01(+0.45%) |
Apr 10, 2006 | 2.445 | 2.500 | 2.429 | 2.494 | 467,659 | +0.07(+2.77%) |
Apr 07, 2006 | 2.557 | 2.557 | 2.389 | 2.427 | 2,431,507 | -0.13(-5.11%) |
Apr 06, 2006 | 2.494 | 2.571 | 2.479 | 2.557 | 1,491,903 | +0.08(+3.24%) |
Apr 05, 2006 | 2.473 | 2.479 | 2.455 | 2.477 | 333,736 | +0.02(+0.68%) |
Apr 04, 2006 | 2.477 | 2.483 | 2.429 | 2.460 | 396,412 | +0.04(+1.62%) |