Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 2.298 | 2.338 | 2.298 | 2.338 | 1,267 | +0.06(+2.66%) |
May 30, 2006 | 2.424 | 2.424 | 2.278 | 2.278 | 4,343 | -0.12(-4.85%) |
May 26, 2006 | 2.359 | 2.394 | 2.359 | 2.394 | 1,187 | +0.12(+5.33%) |
May 25, 2006 | 2.323 | 2.323 | 2.273 | 2.273 | 1,185 | -0.07(-3.01%) |
May 24, 2006 | 2.293 | 2.344 | 2.293 | 2.344 | 791 | -0.03(-1.28%) |
May 23, 2006 | 2.298 | 2.374 | 2.298 | 2.374 | 1,514 | +0.01(+0.21%) |
May 22, 2006 | 2.313 | 2.369 | 2.248 | 2.369 | 2,573 | +0.06(+2.40%) |
May 19, 2006 | 2.333 | 2.374 | 2.313 | 2.313 | 2,385 | -0.09(-3.58%) |
May 18, 2006 | 2.399 | 2.399 | 2.313 | 2.399 | 5,858 | -0.11(-4.42%) |
May 17, 2006 | 2.404 | 2.520 | 2.308 | 2.510 | 9,632 | +0.01(+0.40%) |
May 16, 2006 | 2.273 | 2.525 | 2.273 | 2.500 | 54,982 | +0.18(+7.84%) |
May 15, 2006 | 2.273 | 2.318 | 2.273 | 2.318 | 687 | +0.05(+2.00%) |
May 12, 2006 | 2.273 | 2.273 | 2.273 | 2.273 | 3,995 | +0.00(+0.00%) |
May 11, 2006 | 2.222 | 2.273 | 2.222 | 2.273 | 5,272 | +0.05(+2.27%) |
May 10, 2006 | 2.222 | 2.318 | 1.717 | 2.222 | 88,932 | -0.08(-3.30%) |
May 09, 2006 | 2.364 | 2.364 | 2.283 | 2.298 | 7,490 | -0.01(-0.22%) |
May 08, 2006 | 2.424 | 2.424 | 2.303 | 2.303 | 2,573 | -0.06(-2.56%) |
May 05, 2006 | 2.278 | 2.369 | 2.278 | 2.364 | 1,583 | +0.08(+3.54%) |
May 04, 2006 | 2.283 | 2.283 | 2.283 | 2.283 | 593 | -0.10(-4.03%) |
May 03, 2006 | 2.424 | 2.424 | 2.379 | 2.379 | 10,711 | -0.04(-1.46%) |
May 02, 2006 | 2.323 | 2.414 | 2.323 | 2.414 | 29,647 | +0.16(+7.17%) |
May 01, 2006 | 2.273 | 2.273 | 2.253 | 2.253 | 1,962 | -0.07(-3.04%) |
Apr 28, 2006 | 2.349 | 2.349 | 2.323 | 2.323 | 14,255 | -0.08(-3.16%) |
Apr 27, 2006 | 2.273 | 2.399 | 2.273 | 2.399 | 30,562 | +0.12(+5.09%) |
Apr 26, 2006 | 2.283 | 2.283 | 2.283 | 2.283 | 1,783 | -0.05(-1.95%) |
Apr 25, 2006 | 2.283 | 2.328 | 2.283 | 2.328 | 869 | -0.06(-2.54%) |
Apr 24, 2006 | 2.399 | 2.399 | 2.386 | 2.389 | 2,657 | +0.02(+0.64%) |
Apr 21, 2006 | 2.374 | 2.374 | 2.374 | 2.374 | 1,583 | +0.05(+2.17%) |
Apr 20, 2006 | 2.323 | 2.323 | 2.323 | 2.323 | 401 | -0.04(-1.50%) |
Apr 19, 2006 | 2.399 | 2.399 | 2.323 | 2.359 | 10,568 | -0.02(-0.64%) |
Apr 18, 2006 | 2.399 | 2.399 | 2.278 | 2.374 | 13,067 | -0.02(-0.84%) |
Apr 17, 2006 | 2.323 | 2.394 | 2.273 | 2.394 | 21,058 | +0.07(+3.04%) |
Apr 13, 2006 | 2.374 | 2.374 | 2.323 | 2.323 | 1,781 | -0.05(-2.13%) |
Apr 12, 2006 | 2.323 | 2.374 | 2.374 | 2.374 | 13,859 | +0.05(+2.17%) |
Apr 11, 2006 | 2.323 | 2.323 | 2.323 | 2.323 | 2,183 | +0.00(+0.00%) |
Apr 10, 2006 | 2.485 | 2.490 | 2.298 | 2.323 | 6,345 | -0.05(-1.92%) |
Apr 07, 2006 | 2.374 | 2.374 | 2.273 | 2.369 | 3,284 | +0.02(+0.64%) |
Apr 06, 2006 | 2.354 | 2.414 | 2.354 | 2.354 | 6,708 | -0.12(-4.90%) |
Apr 05, 2006 | 2.475 | 2.475 | 2.475 | 2.475 | 593 | +0.01(+0.20%) |
Apr 04, 2006 | 2.404 | 2.470 | 2.354 | 2.470 | 2,769 | +0.03(+1.03%) |
Apr 03, 2006 | 2.495 | 2.568 | 2.399 | 2.445 | 57,847 | +0.05(+1.89%) |
Mar 31, 2006 | 2.096 | 2.480 | 2.096 | 2.399 | 40,604 | +0.35(+17.28%) |
Mar 30, 2006 | 2.020 | 2.116 | 2.020 | 2.046 | 21,834 | -0.15(-6.90%) |
Mar 29, 2006 | 2.177 | 2.217 | 2.071 | 2.197 | 9,321 | -0.01(-0.46%) |
Mar 28, 2006 | 2.197 | 2.207 | 2.126 | 2.207 | 2,435 | +0.08(+3.80%) |
Mar 27, 2006 | 2.121 | 2.136 | 2.121 | 2.126 | 4,171 | -0.01(-0.47%) |
Mar 24, 2006 | 2.133 | 2.136 | 2.133 | 2.136 | 3,946 | -0.06(-2.76%) |
Mar 23, 2006 | 2.222 | 2.222 | 2.051 | 2.197 | 7,721 | -0.01(-0.46%) |
Mar 22, 2006 | 2.081 | 2.207 | 2.081 | 2.207 | 12,869 | +0.13(+6.07%) |
Mar 21, 2006 | 2.172 | 2.172 | 2.051 | 2.081 | 4,161 | -0.11(-4.85%) |
Mar 20, 2006 | 2.167 | 2.229 | 2.147 | 2.187 | 4,308 | +0.04(+1.64%) |
Mar 17, 2006 | 2.162 | 2.162 | 2.152 | 2.152 | 5,955 | -0.01(-0.49%) |
Mar 16, 2006 | 2.267 | 2.267 | 2.162 | 2.162 | 1,619 | +0.02(+0.73%) |
Mar 15, 2006 | 2.147 | 2.237 | 2.147 | 2.147 | 11,830 | -0.08(-3.41%) |
Mar 14, 2006 | 2.192 | 2.258 | 2.172 | 2.222 | 9,050 | -0.04(-1.79%) |
Mar 13, 2006 | 2.268 | 2.268 | 2.222 | 2.263 | 17,740 | +0.12(+5.41%) |
Mar 10, 2006 | 2.147 | 2.147 | 2.147 | 2.147 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 2.167 | 2.172 | 2.147 | 2.147 | 11,507 | -0.02(-0.70%) |
Mar 08, 2006 | 2.253 | 2.273 | 2.152 | 2.162 | 4,316 | +0.02(+0.71%) |
Mar 07, 2006 | 2.172 | 2.222 | 2.147 | 2.147 | 10,410 | -0.14(-6.18%) |
Mar 06, 2006 | 2.152 | 2.288 | 2.152 | 2.288 | 8,119 | +0.14(+6.34%) |
Mar 03, 2006 | 2.419 | 2.419 | 2.152 | 2.152 | 39,089 | -0.27(-11.06%) |
Mar 02, 2006 | 2.424 | 2.424 | 2.323 | 2.419 | 86,497 | +0.10(+4.13%) |