Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 2.082 | 2.092 | 2.075 | 2.075 | 563,923 | -0.01(-0.33%) |
May 30, 2006 | 2.089 | 2.092 | 2.075 | 2.082 | 745,288 | +0.00(+0.00%) |
May 26, 2006 | 2.075 | 2.092 | 2.075 | 2.082 | 786,984 | +0.00(+0.17%) |
May 25, 2006 | 2.068 | 2.078 | 2.068 | 2.078 | 718,754 | +0.01(+0.66%) |
May 24, 2006 | 2.071 | 2.085 | 2.065 | 2.065 | 1,800,530 | -0.01(-0.33%) |
May 23, 2006 | 2.071 | 2.085 | 2.071 | 2.071 | 737,998 | +0.00(+0.00%) |
May 22, 2006 | 2.071 | 2.082 | 2.071 | 2.071 | 617,574 | -0.01(-0.33%) |
May 19, 2006 | 2.075 | 2.085 | 2.073 | 2.078 | 1,076,527 | +0.00(+0.16%) |
May 18, 2006 | 2.065 | 2.082 | 2.065 | 2.075 | 846,467 | +0.01(+0.33%) |
May 17, 2006 | 2.071 | 2.075 | 2.058 | 2.068 | 800,397 | -0.01(-0.33%) |
May 16, 2006 | 2.078 | 2.082 | 2.071 | 2.075 | 658,687 | +0.00(+0.00%) |
May 15, 2006 | 2.065 | 2.082 | 2.065 | 2.075 | 622,823 | +0.01(+0.33%) |
May 12, 2006 | 2.078 | 2.089 | 2.065 | 2.068 | 1,890,046 | -0.02(-0.82%) |
May 11, 2006 | 2.078 | 2.092 | 2.078 | 2.085 | 959,602 | +0.00(+0.16%) |
May 10, 2006 | 2.082 | 2.085 | 2.078 | 2.082 | 779,112 | +0.00(+0.00%) |
May 09, 2006 | 2.078 | 2.085 | 2.078 | 2.082 | 731,292 | +0.00(+0.17%) |
May 08, 2006 | 2.082 | 2.089 | 2.078 | 2.078 | 513,187 | -0.01(-0.33%) |
May 05, 2006 | 2.082 | 2.092 | 2.082 | 2.085 | 1,012,379 | +0.01(+0.33%) |
May 04, 2006 | 2.082 | 2.089 | 2.078 | 2.078 | 526,308 | -0.00(-0.16%) |
May 03, 2006 | 2.082 | 2.089 | 2.082 | 2.082 | 943,273 | -0.00(-0.16%) |
May 02, 2006 | 2.085 | 2.092 | 2.085 | 2.085 | 660,437 | +0.00(+0.00%) |
May 01, 2006 | 2.092 | 2.095 | 2.075 | 2.085 | 775,904 | -0.01(-0.49%) |
Apr 28, 2006 | 2.089 | 2.099 | 2.089 | 2.095 | 625,155 | +0.00(+0.16%) |
Apr 27, 2006 | 2.085 | 2.095 | 2.085 | 2.092 | 662,478 | +0.01(+0.33%) |
Apr 26, 2006 | 2.089 | 2.099 | 2.085 | 2.085 | 889,039 | -0.01(-0.33%) |
Apr 25, 2006 | 2.092 | 2.099 | 2.089 | 2.092 | 888,455 | -0.00(-0.16%) |
Apr 24, 2006 | 2.089 | 2.099 | 2.082 | 2.095 | 954,062 | +0.01(+0.33%) |
Apr 21, 2006 | 2.085 | 2.099 | 2.075 | 2.089 | 998,966 | -0.00(-0.16%) |
Apr 20, 2006 | 2.089 | 2.096 | 2.085 | 2.092 | 733,041 | +0.00(+0.00%) |
Apr 19, 2006 | 2.089 | 2.102 | 2.085 | 2.092 | 848,800 | +0.00(+0.00%) |
Apr 18, 2006 | 2.071 | 2.102 | 2.071 | 2.092 | 930,735 | +0.01(+0.33%) |
Apr 17, 2006 | 2.089 | 2.099 | 2.082 | 2.085 | 960,768 | -0.00(-0.16%) |
Apr 13, 2006 | 2.092 | 2.099 | 2.089 | 2.089 | 1,035,997 | -0.00(-0.16%) |
Apr 12, 2006 | 2.092 | 2.099 | 2.089 | 2.092 | 908,283 | +0.00(+0.00%) |
Apr 11, 2006 | 2.089 | 2.102 | 2.089 | 2.092 | 753,452 | +0.00(+0.16%) |
Apr 10, 2006 | 2.095 | 2.102 | 2.078 | 2.089 | 785,526 | -0.01(-0.49%) |
Apr 07, 2006 | 2.099 | 2.106 | 2.092 | 2.099 | 1,011,212 | -0.00(-0.16%) |
Apr 06, 2006 | 2.099 | 2.106 | 2.099 | 2.102 | 519,310 | +0.00(+0.16%) |
Apr 05, 2006 | 2.092 | 2.106 | 2.092 | 2.099 | 829,556 | +0.00(+0.00%) |
Apr 04, 2006 | 2.106 | 2.106 | 2.099 | 2.099 | 586,958 | +0.00(+0.00%) |
Apr 03, 2006 | 2.099 | 2.106 | 2.099 | 2.099 | 615,825 | +0.00(+0.16%) |
Mar 31, 2006 | 2.116 | 2.123 | 2.095 | 2.095 | 1,004,214 | -0.02(-0.97%) |
Mar 30, 2006 | 2.119 | 2.130 | 2.113 | 2.116 | 884,373 | -0.01(-0.48%) |
Mar 29, 2006 | 2.130 | 2.137 | 2.119 | 2.126 | 854,632 | +0.00(+0.16%) |
Mar 28, 2006 | 2.130 | 2.137 | 2.123 | 2.123 | 1,473,081 | -0.00(-0.16%) |
Mar 27, 2006 | 2.123 | 2.137 | 2.119 | 2.126 | 1,201,617 | +0.01(+0.32%) |
Mar 24, 2006 | 2.123 | 2.137 | 2.113 | 2.119 | 905,950 | -0.01(-0.48%) |
Mar 23, 2006 | 2.102 | 2.133 | 2.102 | 2.130 | 1,915,705 | +0.02(+0.98%) |
Mar 22, 2006 | 2.102 | 2.113 | 2.102 | 2.109 | 1,232,816 | -0.01(-0.32%) |
Mar 21, 2006 | 2.109 | 2.126 | 2.106 | 2.116 | 1,067,488 | +0.00(+0.00%) |
Mar 20, 2006 | 2.102 | 2.119 | 2.102 | 2.116 | 1,525,275 | +0.01(+0.33%) |
Mar 17, 2006 | 2.106 | 2.116 | 2.099 | 2.109 | 723,711 | +0.01(+0.33%) |
Mar 16, 2006 | 2.095 | 2.106 | 2.095 | 2.102 | 694,844 | +0.01(+0.49%) |
Mar 15, 2006 | 2.095 | 2.106 | 2.092 | 2.092 | 654,605 | -0.01(-0.49%) |
Mar 14, 2006 | 2.095 | 2.109 | 2.095 | 2.102 | 1,225,818 | +0.00(+0.16%) |
Mar 13, 2006 | 2.113 | 2.113 | 2.092 | 2.099 | 684,930 | +0.00(+0.00%) |
Mar 10, 2006 | 2.092 | 2.113 | 2.089 | 2.099 | 985,553 | +0.00(+0.16%) |
Mar 09, 2006 | 2.092 | 2.106 | 2.092 | 2.095 | 567,713 | +0.00(+0.00%) |
Mar 08, 2006 | 2.089 | 2.102 | 2.085 | 2.095 | 831,888 | +0.01(+0.33%) |
Mar 07, 2006 | 2.095 | 2.109 | 2.089 | 2.089 | 1,044,744 | -0.01(-0.33%) |
Mar 06, 2006 | 2.109 | 2.116 | 2.092 | 2.095 | 882,041 | -0.01(-0.65%) |
Mar 03, 2006 | 2.109 | 2.113 | 2.099 | 2.109 | 593,373 | +0.00(+0.00%) |
Mar 02, 2006 | 2.113 | 2.116 | 2.102 | 2.109 | 663,644 | +0.00(+0.00%) |