Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 2.760 | 2.760 | 2.560 | 2.680 | 5,655 | -0.08(-2.90%) |
May 30, 2006 | 2.840 | 2.840 | 2.760 | 2.760 | 1,987 | -0.04(-1.43%) |
May 26, 2006 | 2.840 | 2.920 | 2.800 | 2.800 | 21,050 | +0.04(+1.45%) |
May 25, 2006 | 2.560 | 2.800 | 2.560 | 2.760 | 35,462 | +0.28(+11.29%) |
May 24, 2006 | 2.399 | 2.480 | 2.280 | 2.480 | 14,736 | +0.12(+5.08%) |
May 23, 2006 | 2.303 | 2.480 | 2.200 | 2.360 | 4,225 | +0.00(+0.00%) |
May 22, 2006 | 2.201 | 2.520 | 2.200 | 2.360 | 9,398 | +0.08(+3.51%) |
May 19, 2006 | 2.400 | 2.400 | 2.240 | 2.280 | 11,687 | -0.12(-5.00%) |
May 18, 2006 | 2.320 | 2.440 | 2.320 | 2.400 | 7,875 | -0.06(-2.28%) |
May 17, 2006 | 2.320 | 2.456 | 2.320 | 2.456 | 675 | -0.06(-2.54%) |
May 16, 2006 | 2.480 | 2.640 | 2.280 | 2.520 | 14,762 | +0.16(+6.78%) |
May 15, 2006 | 2.360 | 2.600 | 2.360 | 2.360 | 17,445 | +0.00(+0.00%) |
May 12, 2006 | 2.520 | 2.560 | 2.324 | 2.360 | 22,577 | -0.24(-9.23%) |
May 11, 2006 | 2.640 | 2.640 | 2.560 | 2.600 | 8,333 | -0.04(-1.54%) |
May 10, 2006 | 2.680 | 2.720 | 2.641 | 2.641 | 7,887 | +0.00(+0.03%) |
May 09, 2006 | 2.640 | 2.720 | 2.640 | 2.640 | 4,281 | -0.12(-4.33%) |
May 08, 2006 | 2.800 | 2.800 | 2.640 | 2.760 | 6,266 | +0.04(+1.46%) |
May 05, 2006 | 2.680 | 2.800 | 2.640 | 2.720 | 7,651 | +0.04(+1.49%) |
May 04, 2006 | 2.640 | 2.800 | 2.640 | 2.680 | 3,475 | +0.00(+0.00%) |
May 03, 2006 | 2.920 | 2.920 | 2.680 | 2.680 | 16,598 | -0.20(-6.94%) |
May 02, 2006 | 2.800 | 2.880 | 2.770 | 2.880 | 8,537 | +0.16(+5.88%) |
May 01, 2006 | 2.720 | 2.720 | 2.680 | 2.720 | 4,625 | +0.00(+0.00%) |
Apr 28, 2006 | 2.720 | 2.720 | 2.681 | 2.720 | 5,650 | +0.00(+0.00%) |
Apr 27, 2006 | 2.960 | 2.960 | 2.680 | 2.720 | 7,427 | -0.16(-5.56%) |
Apr 26, 2006 | 3.000 | 3.000 | 2.880 | 2.880 | 6,638 | -0.12(-4.00%) |
Apr 25, 2006 | 2.980 | 3.000 | 2.920 | 3.000 | 3,421 | +0.08(+2.75%) |
Apr 24, 2006 | 3.000 | 3.000 | 2.800 | 2.920 | 5,974 | -0.08(-2.68%) |
Apr 21, 2006 | 2.958 | 3.000 | 2.884 | 3.000 | 12,694 | +0.08(+2.74%) |
Apr 20, 2006 | 3.080 | 3.120 | 2.880 | 2.920 | 24,814 | -0.16(-5.18%) |
Apr 19, 2006 | 2.800 | 3.080 | 2.800 | 3.080 | 16,438 | +0.15(+5.28%) |
Apr 18, 2006 | 3.560 | 3.560 | 2.920 | 2.925 | 90,177 | -0.47(-13.96%) |
Apr 17, 2006 | 2.920 | 3.760 | 2.762 | 3.400 | 217,925 | +0.52(+18.22%) |
Apr 13, 2006 | 2.680 | 2.920 | 2.560 | 2.876 | 33,755 | +0.36(+14.13%) |
Apr 12, 2006 | 2.560 | 2.560 | 2.500 | 2.520 | 2,587 | -0.04(-1.56%) |
Apr 11, 2006 | 2.504 | 2.613 | 2.504 | 2.560 | 5,595 | -0.08(-3.03%) |
Apr 10, 2006 | 2.640 | 2.640 | 2.600 | 2.640 | 1,950 | +0.00(+0.00%) |
Apr 07, 2006 | 2.520 | 2.680 | 2.520 | 2.640 | 12,646 | -0.04(-1.49%) |
Apr 06, 2006 | 2.680 | 2.720 | 2.640 | 2.680 | 5,845 | +0.04(+1.52%) |
Apr 05, 2006 | 2.800 | 2.800 | 2.604 | 2.640 | 7,229 | -0.16(-5.71%) |
Apr 04, 2006 | 2.800 | 2.999 | 2.800 | 2.800 | 4,155 | +0.00(+0.00%) |
Apr 03, 2006 | 2.800 | 2.840 | 2.720 | 2.800 | 7,595 | -0.08(-2.78%) |
Mar 31, 2006 | 2.600 | 2.999 | 2.600 | 2.880 | 9,737 | +0.28(+10.77%) |
Mar 30, 2006 | 2.600 | 2.640 | 2.561 | 2.600 | 6,073 | -0.09(-3.42%) |
Mar 29, 2006 | 2.800 | 2.800 | 2.620 | 2.692 | 4,762 | -0.07(-2.46%) |
Mar 28, 2006 | 2.800 | 2.800 | 2.760 | 2.760 | 6,687 | +0.00(+0.00%) |
Mar 27, 2006 | 2.800 | 2.840 | 2.680 | 2.760 | 7,152 | +0.00(+0.00%) |
Mar 24, 2006 | 2.521 | 2.800 | 2.521 | 2.760 | 12,545 | +0.04(+1.47%) |
Mar 23, 2006 | 2.840 | 3.040 | 2.680 | 2.720 | 16,300 | +0.02(+0.59%) |
Mar 22, 2006 | 2.600 | 2.720 | 2.520 | 2.704 | 20,950 | +0.10(+4.00%) |
Mar 21, 2006 | 2.840 | 2.920 | 2.484 | 2.600 | 57,243 | -0.24(-8.45%) |
Mar 20, 2006 | 2.600 | 3.040 | 2.520 | 2.840 | 88,799 | +0.32(+12.70%) |
Mar 17, 2006 | 2.400 | 2.560 | 2.400 | 2.520 | 103,853 | +0.04(+1.61%) |
Mar 16, 2006 | 2.480 | 2.520 | 2.400 | 2.480 | 4,530 | +0.08(+3.33%) |
Mar 15, 2006 | 2.480 | 2.480 | 2.400 | 2.400 | 3,050 | -0.08(-3.23%) |
Mar 14, 2006 | 2.360 | 2.520 | 2.360 | 2.480 | 3,187 | +0.08(+3.33%) |
Mar 13, 2006 | 2.400 | 2.480 | 2.400 | 2.400 | 4,979 | -0.04(-1.64%) |
Mar 10, 2006 | 2.360 | 2.600 | 2.360 | 2.440 | 8,910 | +0.00(+0.00%) |
Mar 09, 2006 | 2.360 | 2.492 | 2.360 | 2.440 | 7,550 | +0.04(+1.67%) |
Mar 08, 2006 | 2.560 | 2.560 | 2.320 | 2.400 | 26,661 | -0.12(-4.76%) |
Mar 07, 2006 | 2.320 | 2.520 | 2.320 | 2.520 | 63,505 | +0.12(+5.00%) |
Mar 06, 2006 | 2.640 | 2.640 | 2.400 | 2.400 | 18,801 | -0.16(-6.25%) |
Mar 03, 2006 | 2.600 | 2.720 | 2.560 | 2.560 | 21,719 | +0.04(+1.59%) |
Mar 02, 2006 | 2.400 | 2.800 | 2.360 | 2.520 | 28,886 | +0.24(+10.43%) |