Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 2.457 | 2.461 | 2.428 | 2.450 | 309,965 | +0.00(+0.09%) |
May 30, 2006 | 2.441 | 2.464 | 2.432 | 2.448 | 354,816 | -0.02(-0.73%) |
May 26, 2006 | 2.466 | 2.473 | 2.443 | 2.466 | 178,074 | +0.00(+0.18%) |
May 25, 2006 | 2.464 | 2.479 | 2.439 | 2.461 | 583,960 | -0.00(-0.09%) |
May 24, 2006 | 2.477 | 2.479 | 2.452 | 2.464 | 332,168 | -0.00(-0.09%) |
May 23, 2006 | 2.477 | 2.479 | 2.446 | 2.466 | 541,772 | +0.00(+0.00%) |
May 22, 2006 | 2.486 | 2.486 | 2.443 | 2.466 | 428,533 | -0.02(-0.82%) |
May 19, 2006 | 2.482 | 2.515 | 2.482 | 2.486 | 287,761 | -0.00(-0.09%) |
May 18, 2006 | 2.488 | 2.533 | 2.486 | 2.488 | 305,524 | -0.00(-0.18%) |
May 17, 2006 | 2.518 | 2.520 | 2.477 | 2.493 | 370,359 | -0.00(-0.09%) |
May 16, 2006 | 2.500 | 2.509 | 2.479 | 2.495 | 480,490 | +0.02(+0.73%) |
May 15, 2006 | 2.468 | 2.545 | 2.466 | 2.477 | 802,889 | -0.00(-0.09%) |
May 12, 2006 | 2.493 | 2.520 | 2.450 | 2.479 | 829,978 | +0.03(+1.29%) |
May 11, 2006 | 2.619 | 2.619 | 2.441 | 2.448 | 1,651,963 | -0.22(-8.19%) |
May 10, 2006 | 2.668 | 2.671 | 2.626 | 2.666 | 322,399 | +0.04(+1.63%) |
May 09, 2006 | 2.596 | 2.623 | 2.578 | 2.623 | 207,827 | +0.05(+1.92%) |
May 08, 2006 | 2.585 | 2.617 | 2.560 | 2.574 | 214,488 | +0.01(+0.35%) |
May 05, 2006 | 2.551 | 2.587 | 2.549 | 2.565 | 156,758 | +0.01(+0.26%) |
May 04, 2006 | 2.547 | 2.585 | 2.536 | 2.558 | 272,662 | +0.01(+0.44%) |
May 03, 2006 | 2.549 | 2.572 | 2.515 | 2.547 | 260,672 | -0.03(-1.05%) |
May 02, 2006 | 2.567 | 2.590 | 2.558 | 2.574 | 193,173 | -0.01(-0.35%) |
May 01, 2006 | 2.551 | 2.587 | 2.545 | 2.583 | 206,939 | +0.04(+1.50%) |
Apr 28, 2006 | 2.504 | 2.547 | 2.500 | 2.545 | 273,106 | +0.02(+0.98%) |
Apr 27, 2006 | 2.502 | 2.531 | 2.500 | 2.520 | 222,482 | +0.01(+0.36%) |
Apr 26, 2006 | 2.515 | 2.531 | 2.495 | 2.511 | 231,363 | +0.00(+0.00%) |
Apr 25, 2006 | 2.527 | 2.540 | 2.496 | 2.511 | 220,261 | -0.02(-0.89%) |
Apr 24, 2006 | 2.545 | 2.556 | 2.497 | 2.533 | 289,093 | -0.02(-0.62%) |
Apr 21, 2006 | 2.497 | 2.549 | 2.495 | 2.549 | 188,732 | +0.04(+1.43%) |
Apr 20, 2006 | 2.524 | 2.538 | 2.491 | 2.513 | 381,017 | -0.03(-1.24%) |
Apr 19, 2006 | 2.581 | 2.581 | 2.522 | 2.545 | 254,011 | -0.04(-1.40%) |
Apr 18, 2006 | 2.538 | 2.581 | 2.529 | 2.581 | 254,455 | -0.00(-0.07%) |
Apr 17, 2006 | 2.594 | 2.608 | 2.558 | 2.582 | 295,754 | +0.04(+1.58%) |
Apr 13, 2006 | 2.531 | 2.554 | 2.495 | 2.542 | 244,685 | +0.01(+0.44%) |
Apr 12, 2006 | 2.500 | 2.554 | 2.486 | 2.531 | 211,824 | +0.00(+0.09%) |
Apr 11, 2006 | 2.522 | 2.545 | 2.509 | 2.529 | 155,870 | -0.00(-0.18%) |
Apr 10, 2006 | 2.554 | 2.578 | 2.504 | 2.533 | 342,826 | -0.03(-1.32%) |
Apr 07, 2006 | 2.574 | 2.594 | 2.563 | 2.567 | 177,630 | -0.05(-1.72%) |
Apr 06, 2006 | 2.612 | 2.641 | 2.567 | 2.612 | 265,113 | +0.01(+0.52%) |
Apr 05, 2006 | 2.592 | 2.632 | 2.581 | 2.599 | 203,830 | -0.02(-0.60%) |
Apr 04, 2006 | 2.644 | 2.666 | 2.596 | 2.614 | 203,830 | -0.03(-1.11%) |
Apr 03, 2006 | 2.659 | 2.675 | 2.644 | 2.644 | 218,041 | -0.04(-1.43%) |
Mar 31, 2006 | 2.662 | 2.695 | 2.657 | 2.682 | 202,498 | -0.00(-0.08%) |
Mar 30, 2006 | 2.675 | 2.700 | 2.662 | 2.684 | 184,735 | +0.01(+0.25%) |
Mar 29, 2006 | 2.704 | 2.707 | 2.671 | 2.677 | 115,903 | -0.02(-0.83%) |
Mar 28, 2006 | 2.684 | 2.707 | 2.675 | 2.700 | 111,907 | +0.02(+0.93%) |
Mar 27, 2006 | 2.698 | 2.713 | 2.675 | 2.675 | 274,439 | -0.00(-0.17%) |
Mar 24, 2006 | 2.693 | 2.695 | 2.671 | 2.680 | 172,301 | -0.00(-0.08%) |
Mar 23, 2006 | 2.698 | 2.700 | 2.664 | 2.682 | 170,969 | -0.00(-0.00%) |
Mar 22, 2006 | 2.691 | 2.695 | 2.659 | 2.682 | 202,054 | -0.01(-0.50%) |
Mar 21, 2006 | 2.729 | 2.734 | 2.668 | 2.695 | 172,745 | -0.03(-1.24%) |
Mar 20, 2006 | 2.662 | 2.734 | 2.662 | 2.729 | 246,906 | +0.05(+2.02%) |
Mar 17, 2006 | 2.702 | 2.725 | 2.668 | 2.675 | 306,856 | -0.06(-2.06%) |
Mar 16, 2006 | 2.680 | 2.732 | 2.659 | 2.732 | 264,669 | +0.05(+1.85%) |
Mar 15, 2006 | 2.677 | 2.686 | 2.666 | 2.682 | 196,725 | +0.00(+0.17%) |
Mar 14, 2006 | 2.684 | 2.691 | 2.664 | 2.677 | 251,347 | +0.01(+0.25%) |
Mar 13, 2006 | 2.653 | 2.671 | 2.619 | 2.671 | 261,560 | +0.07(+2.86%) |
Mar 10, 2006 | 2.567 | 2.626 | 2.567 | 2.596 | 285,540 | +0.01(+0.35%) |
Mar 09, 2006 | 2.567 | 2.646 | 2.533 | 2.587 | 329,504 | +0.02(+0.79%) |
Mar 08, 2006 | 2.590 | 2.590 | 2.545 | 2.567 | 329,948 | -0.05(-1.98%) |
Mar 07, 2006 | 2.668 | 2.674 | 2.592 | 2.619 | 401,888 | -0.06(-2.35%) |
Mar 06, 2006 | 2.756 | 2.756 | 2.666 | 2.682 | 459,174 | -0.06(-2.14%) |
Mar 03, 2006 | 2.702 | 2.741 | 2.691 | 2.741 | 258,008 | +0.04(+1.50%) |
Mar 02, 2006 | 2.680 | 2.702 | 2.662 | 2.700 | 308,632 | +0.04(+1.61%) |