Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 2.669 | 2.706 | 2.664 | 2.664 | 12,619 | +0.03(+1.22%) |
May 30, 2006 | 2.669 | 2.672 | 2.622 | 2.632 | 6,648 | -0.04(-1.48%) |
May 26, 2006 | 2.595 | 2.691 | 2.595 | 2.671 | 6,547 | +0.08(+3.15%) |
May 25, 2006 | 2.577 | 2.639 | 2.501 | 2.590 | 23,677 | -0.01(-0.38%) |
May 24, 2006 | 2.595 | 2.654 | 2.518 | 2.600 | 23,317 | -0.01(-0.47%) |
May 23, 2006 | 2.642 | 2.713 | 2.530 | 2.612 | 30,614 | -0.07(-2.58%) |
May 22, 2006 | 2.718 | 2.723 | 2.617 | 2.681 | 41,370 | -0.04(-1.54%) |
May 19, 2006 | 2.703 | 2.757 | 2.696 | 2.723 | 7,925 | +0.04(+1.38%) |
May 18, 2006 | 2.777 | 2.869 | 2.674 | 2.686 | 32,568 | -0.09(-3.29%) |
May 17, 2006 | 2.881 | 2.881 | 2.755 | 2.777 | 27,305 | -0.06(-2.26%) |
May 16, 2006 | 2.881 | 2.881 | 2.817 | 2.842 | 8,994 | +0.03(+1.00%) |
May 15, 2006 | 2.651 | 2.943 | 2.595 | 2.814 | 35,654 | +0.06(+2.12%) |
May 12, 2006 | 2.817 | 2.820 | 2.735 | 2.755 | 24,104 | -0.06(-2.28%) |
May 11, 2006 | 2.941 | 2.941 | 2.815 | 2.820 | 32,485 | -0.10(-3.31%) |
May 10, 2006 | 2.941 | 2.970 | 2.916 | 2.916 | 7,385 | -0.01(-0.51%) |
May 09, 2006 | 2.931 | 2.953 | 2.908 | 2.931 | 7,642 | -0.03(-1.04%) |
May 08, 2006 | 2.968 | 2.970 | 2.931 | 2.962 | 4,643 | +0.01(+0.38%) |
May 05, 2006 | 2.916 | 2.990 | 2.906 | 2.950 | 17,866 | +0.02(+0.76%) |
May 04, 2006 | 2.975 | 2.975 | 2.927 | 2.928 | 7,688 | -0.05(-1.58%) |
May 03, 2006 | 2.983 | 3.020 | 2.953 | 2.975 | 11,029 | +0.02(+0.84%) |
May 02, 2006 | 2.968 | 2.990 | 2.943 | 2.950 | 12,302 | -0.07(-2.29%) |
May 01, 2006 | 3.000 | 3.034 | 2.939 | 3.020 | 12,646 | +0.08(+2.78%) |
Apr 28, 2006 | 2.918 | 2.975 | 2.908 | 2.938 | 12,545 | -0.01(-0.50%) |
Apr 27, 2006 | 2.973 | 2.973 | 2.931 | 2.953 | 15,681 | -0.04(-1.40%) |
Apr 26, 2006 | 2.985 | 3.007 | 2.969 | 2.995 | 9,509 | -0.01(-0.25%) |
Apr 25, 2006 | 2.916 | 3.064 | 2.916 | 3.002 | 26,298 | +0.04(+1.33%) |
Apr 24, 2006 | 2.941 | 2.963 | 2.908 | 2.963 | 13,040 | +0.02(+0.59%) |
Apr 21, 2006 | 2.886 | 2.953 | 2.879 | 2.946 | 8,536 | +0.01(+0.34%) |
Apr 20, 2006 | 2.891 | 2.968 | 2.879 | 2.936 | 12,779 | -0.01(-0.42%) |
Apr 19, 2006 | 2.963 | 2.965 | 2.906 | 2.948 | 14,335 | +0.00(+0.02%) |
Apr 18, 2006 | 2.928 | 2.995 | 2.894 | 2.948 | 31,818 | +0.04(+1.34%) |
Apr 17, 2006 | 2.965 | 3.007 | 2.904 | 2.908 | 16,680 | -0.05(-1.83%) |
Apr 13, 2006 | 3.010 | 3.062 | 2.916 | 2.963 | 12,474 | +0.00(+0.00%) |
Apr 12, 2006 | 2.927 | 2.963 | 2.862 | 2.963 | 5,926 | +0.04(+1.52%) |
Apr 11, 2006 | 2.928 | 2.933 | 2.916 | 2.918 | 15,481 | -0.02(-0.84%) |
Apr 10, 2006 | 2.963 | 2.968 | 2.891 | 2.943 | 25,697 | -0.09(-3.09%) |
Apr 07, 2006 | 3.027 | 3.037 | 3.027 | 3.037 | 2,832 | +0.00(+0.16%) |
Apr 06, 2006 | 3.010 | 3.114 | 3.010 | 3.032 | 48,587 | +0.09(+2.95%) |
Apr 05, 2006 | 2.965 | 2.965 | 2.894 | 2.945 | 31,779 | -0.04(-1.50%) |
Apr 04, 2006 | 3.020 | 3.034 | 2.916 | 2.990 | 31,975 | -0.05(-1.79%) |
Apr 03, 2006 | 3.054 | 3.086 | 3.037 | 3.044 | 17,014 | +0.02(+0.56%) |
Mar 31, 2006 | 3.089 | 3.089 | 3.015 | 3.027 | 11,966 | -0.06(-1.81%) |
Mar 30, 2006 | 3.089 | 3.161 | 3.052 | 3.083 | 83,473 | +0.07(+2.19%) |
Mar 29, 2006 | 3.007 | 3.076 | 2.980 | 3.017 | 21,478 | +0.04(+1.33%) |
Mar 28, 2006 | 2.941 | 3.007 | 2.883 | 2.978 | 5,009 | -0.02(-0.74%) |
Mar 27, 2006 | 2.862 | 3.089 | 2.862 | 3.000 | 8,645 | +0.04(+1.51%) |
Mar 24, 2006 | 2.901 | 2.955 | 2.901 | 2.955 | 10,005 | -0.01(-0.25%) |
Mar 23, 2006 | 2.958 | 2.975 | 2.958 | 2.963 | 809 | +0.01(+0.33%) |
Mar 22, 2006 | 2.986 | 2.986 | 2.943 | 2.953 | 6,879 | -0.02(-0.83%) |
Mar 21, 2006 | 3.010 | 3.052 | 2.869 | 2.978 | 18,734 | +0.02(+0.75%) |
Mar 20, 2006 | 3.002 | 3.002 | 2.943 | 2.955 | 9,155 | +0.01(+0.51%) |
Mar 17, 2006 | 2.874 | 2.955 | 2.874 | 2.941 | 9,052 | -0.02(-0.83%) |
Mar 16, 2006 | 2.775 | 3.024 | 2.775 | 2.965 | 38,895 | -0.12(-4.00%) |
Mar 15, 2006 | 3.096 | 3.099 | 3.089 | 3.089 | 5,463 | -0.01(-0.30%) |
Mar 14, 2006 | 3.017 | 3.123 | 3.015 | 3.098 | 3,777 | +0.02(+0.63%) |
Mar 13, 2006 | 3.114 | 3.138 | 3.079 | 3.079 | 5,483 | +0.01(+0.48%) |
Mar 10, 2006 | 3.012 | 3.114 | 3.012 | 3.064 | 5,422 | -0.00(-0.08%) |
Mar 09, 2006 | 2.928 | 3.126 | 2.928 | 3.067 | 28,574 | +0.14(+4.90%) |
Mar 08, 2006 | 3.138 | 3.156 | 2.923 | 2.923 | 29,169 | -0.15(-4.83%) |
Mar 07, 2006 | 3.217 | 3.257 | 3.044 | 3.072 | 28,900 | -0.02(-0.56%) |
Mar 06, 2006 | 2.896 | 3.267 | 2.896 | 3.089 | 99,776 | +0.15(+5.13%) |
Mar 03, 2006 | 2.889 | 2.946 | 2.869 | 2.938 | 14,977 | +0.10(+3.48%) |
Mar 02, 2006 | 2.896 | 2.896 | 2.778 | 2.839 | 7,790 | -0.05(-1.71%) |