Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 2.417 | 2.480 | 2.388 | 2.459 | 298,649 | +0.04(+1.60%) |
May 30, 2006 | 2.381 | 2.445 | 2.357 | 2.420 | 143,118 | +0.02(+0.88%) |
May 26, 2006 | 2.396 | 2.424 | 2.381 | 2.399 | 233,965 | +0.02(+0.89%) |
May 25, 2006 | 2.427 | 2.448 | 2.378 | 2.378 | 223,278 | -0.05(-1.88%) |
May 24, 2006 | 2.438 | 2.448 | 2.388 | 2.424 | 151,349 | +0.00(+0.15%) |
May 23, 2006 | 2.427 | 2.476 | 2.410 | 2.420 | 90,608 | -0.01(-0.43%) |
May 22, 2006 | 2.459 | 2.518 | 2.399 | 2.431 | 140,260 | -0.04(-1.42%) |
May 19, 2006 | 2.522 | 2.529 | 2.459 | 2.466 | 133,145 | -0.06(-2.23%) |
May 18, 2006 | 2.427 | 2.525 | 2.406 | 2.522 | 232,348 | +0.08(+3.16%) |
May 17, 2006 | 2.476 | 2.497 | 2.301 | 2.445 | 399,316 | -0.04(-1.42%) |
May 16, 2006 | 2.522 | 2.522 | 2.473 | 2.480 | 79,311 | -0.03(-1.26%) |
May 15, 2006 | 2.424 | 2.536 | 2.424 | 2.511 | 130,745 | +0.03(+1.27%) |
May 12, 2006 | 2.564 | 2.564 | 2.476 | 2.480 | 206,429 | -0.08(-3.16%) |
May 11, 2006 | 2.634 | 2.634 | 2.543 | 2.561 | 293,143 | -0.05(-1.75%) |
May 10, 2006 | 2.606 | 2.631 | 2.547 | 2.606 | 352,389 | +0.04(+1.64%) |
May 09, 2006 | 2.522 | 2.599 | 2.522 | 2.564 | 310,552 | +0.03(+1.25%) |
May 08, 2006 | 2.525 | 2.571 | 2.515 | 2.533 | 154,514 | -0.00(-0.14%) |
May 05, 2006 | 2.511 | 2.554 | 2.462 | 2.536 | 263,290 | +0.02(+0.70%) |
May 04, 2006 | 2.501 | 2.547 | 2.483 | 2.518 | 108,755 | -0.02(-0.69%) |
May 03, 2006 | 2.547 | 2.561 | 2.466 | 2.536 | 215,776 | -0.00(-0.14%) |
May 02, 2006 | 2.536 | 2.585 | 2.525 | 2.540 | 120,447 | -0.00(-0.14%) |
May 01, 2006 | 2.568 | 2.627 | 2.515 | 2.543 | 149,418 | -0.04(-1.36%) |
Apr 28, 2006 | 2.571 | 2.624 | 2.518 | 2.578 | 127,545 | -0.00(-0.14%) |
Apr 27, 2006 | 2.610 | 2.719 | 2.441 | 2.582 | 625,581 | -0.04(-1.34%) |
Apr 26, 2006 | 2.494 | 2.705 | 2.452 | 2.617 | 563,115 | +0.13(+5.38%) |
Apr 25, 2006 | 2.536 | 2.540 | 2.469 | 2.483 | 146,694 | -0.04(-1.67%) |
Apr 24, 2006 | 2.469 | 2.561 | 2.424 | 2.525 | 239,751 | +0.07(+2.71%) |
Apr 21, 2006 | 2.427 | 2.547 | 2.396 | 2.459 | 362,783 | +0.02(+0.86%) |
Apr 20, 2006 | 2.427 | 2.459 | 2.406 | 2.438 | 108,510 | -0.00(-0.14%) |
Apr 19, 2006 | 2.417 | 2.455 | 2.394 | 2.441 | 261,655 | +0.02(+0.72%) |
Apr 18, 2006 | 2.406 | 2.445 | 2.378 | 2.424 | 286,256 | +0.00(+0.00%) |
Apr 17, 2006 | 2.445 | 2.459 | 2.392 | 2.424 | 281,089 | -0.03(-1.29%) |
Apr 13, 2006 | 2.469 | 2.469 | 2.381 | 2.455 | 174,848 | +0.01(+0.43%) |
Apr 12, 2006 | 2.431 | 2.466 | 2.399 | 2.445 | 246,726 | +0.01(+0.58%) |
Apr 11, 2006 | 2.424 | 2.452 | 2.388 | 2.431 | 553,703 | -0.01(-0.43%) |
Apr 10, 2006 | 2.589 | 2.606 | 2.388 | 2.441 | 1,083,366 | -0.17(-6.46%) |
Apr 07, 2006 | 2.638 | 2.666 | 2.596 | 2.610 | 176,690 | -0.02(-0.67%) |
Apr 06, 2006 | 2.673 | 2.701 | 2.627 | 2.627 | 394,946 | -0.03(-1.19%) |
Apr 05, 2006 | 2.606 | 2.719 | 2.568 | 2.659 | 698,211 | -0.05(-1.94%) |
Apr 04, 2006 | 2.610 | 2.722 | 2.550 | 2.712 | 658,156 | +0.12(+4.75%) |
Apr 03, 2006 | 2.578 | 2.599 | 2.526 | 2.589 | 360,933 | +0.04(+1.38%) |
Mar 31, 2006 | 2.634 | 2.634 | 2.508 | 2.554 | 559,289 | -0.08(-3.07%) |
Mar 30, 2006 | 2.662 | 2.687 | 2.582 | 2.634 | 775,720 | -0.03(-1.06%) |
Mar 29, 2006 | 2.680 | 2.684 | 2.624 | 2.662 | 1,443,998 | -0.02(-0.66%) |
Mar 28, 2006 | 2.775 | 2.775 | 2.624 | 2.680 | 2,166,386 | -0.08(-3.05%) |
Mar 27, 2006 | 2.547 | 2.764 | 2.431 | 2.764 | 5,438,803 | +0.55(+24.72%) |
Mar 24, 2006 | 2.266 | 2.266 | 2.216 | 2.216 | 211,366 | -0.06(-2.47%) |
Mar 23, 2006 | 2.248 | 2.273 | 2.244 | 2.273 | 206,976 | +0.01(+0.47%) |
Mar 22, 2006 | 2.269 | 2.276 | 2.227 | 2.262 | 168,542 | +0.00(+0.18%) |
Mar 21, 2006 | 2.220 | 2.266 | 2.195 | 2.258 | 441,768 | +0.03(+1.56%) |
Mar 20, 2006 | 2.167 | 2.269 | 2.150 | 2.223 | 259,614 | +0.05(+2.10%) |
Mar 17, 2006 | 2.139 | 2.195 | 2.139 | 2.178 | 86,950 | +0.03(+1.31%) |
Mar 16, 2006 | 2.160 | 2.171 | 2.143 | 2.150 | 108,977 | -0.02(-0.97%) |
Mar 15, 2006 | 2.192 | 2.195 | 2.143 | 2.171 | 79,795 | -0.01(-0.32%) |
Mar 14, 2006 | 2.125 | 2.192 | 2.125 | 2.178 | 489,233 | +0.05(+2.14%) |
Mar 13, 2006 | 2.136 | 2.164 | 2.125 | 2.132 | 124,547 | -0.01(-0.65%) |
Mar 10, 2006 | 2.150 | 2.164 | 2.125 | 2.146 | 94,386 | -0.01(-0.65%) |
Mar 09, 2006 | 2.164 | 2.195 | 2.157 | 2.160 | 83,434 | -0.01(-0.65%) |
Mar 08, 2006 | 2.164 | 2.202 | 2.160 | 2.174 | 70,659 | +0.00(+0.00%) |
Mar 07, 2006 | 2.174 | 2.213 | 2.118 | 2.174 | 188,900 | +0.00(+0.16%) |
Mar 06, 2006 | 2.167 | 2.216 | 2.132 | 2.171 | 69,574 | -0.01(-0.32%) |
Mar 03, 2006 | 2.157 | 2.178 | 2.143 | 2.178 | 136,556 | +0.00(+0.00%) |
Mar 02, 2006 | 2.234 | 2.237 | 2.136 | 2.178 | 103,331 | -0.05(-2.36%) |