Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 2.808 | 2.877 | 2.802 | 2.877 | 77,669 | +0.06(+2.08%) |
May 30, 2006 | 2.830 | 2.834 | 2.804 | 2.818 | 67,579 | -0.01(-0.41%) |
May 26, 2006 | 2.834 | 2.834 | 2.813 | 2.830 | 103,480 | -0.01(-0.30%) |
May 25, 2006 | 2.864 | 2.881 | 2.834 | 2.838 | 152,053 | -0.05(-1.62%) |
May 24, 2006 | 2.864 | 2.885 | 2.860 | 2.885 | 54,438 | -0.00(-0.15%) |
May 23, 2006 | 2.860 | 2.889 | 2.858 | 2.889 | 43,644 | +0.01(+0.44%) |
May 22, 2006 | 2.864 | 2.894 | 2.855 | 2.877 | 70,629 | -0.01(-0.44%) |
May 19, 2006 | 2.860 | 2.889 | 2.860 | 2.889 | 89,167 | +0.02(+0.59%) |
May 18, 2006 | 2.860 | 2.877 | 2.851 | 2.872 | 71,099 | +0.02(+0.60%) |
May 17, 2006 | 2.885 | 2.902 | 2.855 | 2.855 | 119,906 | -0.05(-1.62%) |
May 16, 2006 | 2.881 | 2.928 | 2.881 | 2.902 | 83,300 | +0.02(+0.59%) |
May 15, 2006 | 2.906 | 2.915 | 2.877 | 2.885 | 86,586 | -0.01(-0.29%) |
May 12, 2006 | 2.906 | 2.911 | 2.885 | 2.894 | 51,153 | -0.00(-0.15%) |
May 11, 2006 | 2.894 | 2.906 | 2.894 | 2.898 | 57,254 | +0.00(+0.00%) |
May 10, 2006 | 2.894 | 2.898 | 2.877 | 2.898 | 68,987 | +0.02(+0.74%) |
May 09, 2006 | 2.885 | 2.906 | 2.872 | 2.877 | 61,009 | -0.01(-0.30%) |
May 08, 2006 | 2.885 | 2.902 | 2.878 | 2.885 | 55,612 | -0.01(-0.44%) |
May 05, 2006 | 2.902 | 2.902 | 2.872 | 2.898 | 63,355 | +0.00(+0.15%) |
May 04, 2006 | 2.868 | 2.970 | 2.847 | 2.894 | 159,327 | +0.03(+1.04%) |
May 03, 2006 | 2.864 | 2.885 | 2.843 | 2.864 | 113,101 | -0.02(-0.74%) |
May 02, 2006 | 2.906 | 2.915 | 2.864 | 2.885 | 123,895 | -0.02(-0.73%) |
May 01, 2006 | 2.906 | 2.919 | 2.894 | 2.906 | 79,077 | -0.03(-0.87%) |
Apr 28, 2006 | 2.898 | 2.941 | 2.898 | 2.932 | 62,651 | +0.01(+0.44%) |
Apr 27, 2006 | 2.889 | 2.925 | 2.889 | 2.919 | 72,506 | -0.01(-0.44%) |
Apr 26, 2006 | 2.936 | 2.941 | 2.894 | 2.932 | 76,261 | -0.01(-0.29%) |
Apr 25, 2006 | 2.902 | 2.941 | 2.898 | 2.941 | 126,711 | +0.04(+1.47%) |
Apr 24, 2006 | 2.872 | 2.906 | 2.866 | 2.898 | 69,925 | +0.02(+0.59%) |
Apr 21, 2006 | 2.855 | 2.885 | 2.855 | 2.881 | 138,913 | +0.00(+0.15%) |
Apr 20, 2006 | 2.843 | 2.877 | 2.842 | 2.877 | 48,807 | +0.01(+0.45%) |
Apr 19, 2006 | 2.821 | 2.864 | 2.821 | 2.864 | 114,978 | +0.02(+0.60%) |
Apr 18, 2006 | 2.855 | 2.872 | 2.821 | 2.847 | 218,459 | -0.02(-0.74%) |
Apr 17, 2006 | 2.919 | 2.919 | 2.843 | 2.868 | 208,134 | -0.03(-1.17%) |
Apr 13, 2006 | 2.924 | 2.932 | 2.860 | 2.902 | 147,360 | -0.02(-0.73%) |
Apr 12, 2006 | 2.915 | 2.945 | 2.898 | 2.924 | 76,261 | -0.03(-1.15%) |
Apr 11, 2006 | 2.962 | 3.017 | 2.924 | 2.958 | 173,641 | +0.00(+0.14%) |
Apr 10, 2006 | 2.915 | 2.983 | 2.915 | 2.953 | 103,715 | +0.02(+0.58%) |
Apr 07, 2006 | 2.898 | 2.945 | 2.885 | 2.936 | 104,654 | +0.02(+0.58%) |
Apr 06, 2006 | 2.919 | 2.945 | 2.906 | 2.919 | 119,671 | -0.01(-0.29%) |
Apr 05, 2006 | 2.911 | 2.945 | 2.902 | 2.928 | 120,141 | -0.00(-0.15%) |
Apr 04, 2006 | 2.915 | 2.953 | 2.894 | 2.932 | 149,237 | +0.02(+0.73%) |
Apr 03, 2006 | 2.924 | 2.936 | 2.894 | 2.911 | 85,647 | -0.00(-0.13%) |
Mar 31, 2006 | 2.864 | 2.919 | 2.855 | 2.915 | 172,937 | +0.04(+1.47%) |
Mar 30, 2006 | 2.941 | 2.962 | 2.855 | 2.872 | 325,225 | -0.05(-1.75%) |
Mar 29, 2006 | 2.983 | 2.983 | 2.924 | 2.924 | 191,474 | -0.06(-1.86%) |
Mar 28, 2006 | 2.983 | 2.987 | 2.941 | 2.979 | 181,150 | -0.01(-0.29%) |
Mar 27, 2006 | 3.034 | 3.047 | 2.979 | 2.987 | 154,400 | -0.01(-0.28%) |
Mar 24, 2006 | 3.090 | 3.090 | 2.979 | 2.996 | 374,502 | -0.12(-3.70%) |
Mar 23, 2006 | 3.004 | 3.111 | 2.996 | 3.111 | 546,970 | +0.12(+4.14%) |
Mar 22, 2006 | 2.983 | 2.992 | 2.924 | 2.987 | 143,371 | +0.01(+0.43%) |
Mar 21, 2006 | 2.958 | 2.992 | 2.958 | 2.975 | 255,534 | +0.03(+0.87%) |
Mar 20, 2006 | 2.915 | 2.949 | 2.906 | 2.949 | 179,976 | +0.03(+1.02%) |
Mar 17, 2006 | 2.919 | 2.919 | 2.898 | 2.919 | 89,401 | +0.01(+0.29%) |
Mar 16, 2006 | 2.906 | 2.915 | 2.885 | 2.911 | 99,726 | +0.02(+0.59%) |
Mar 15, 2006 | 2.898 | 2.911 | 2.877 | 2.894 | 83,066 | +0.00(+0.15%) |
Mar 14, 2006 | 2.898 | 2.898 | 2.872 | 2.889 | 93,860 | -0.01(-0.29%) |
Mar 13, 2006 | 2.902 | 2.915 | 2.885 | 2.898 | 109,112 | -0.03(-0.87%) |
Mar 10, 2006 | 2.898 | 2.924 | 2.894 | 2.924 | 61,478 | +0.04(+1.33%) |
Mar 09, 2006 | 2.877 | 2.919 | 2.877 | 2.885 | 81,658 | -0.00(-0.15%) |
Mar 08, 2006 | 2.919 | 2.932 | 2.885 | 2.889 | 66,640 | +0.01(+0.45%) |
Mar 07, 2006 | 2.847 | 2.877 | 2.834 | 2.877 | 123,660 | -0.00(-0.13%) |
Mar 06, 2006 | 2.881 | 2.881 | 2.860 | 2.880 | 67,344 | +0.00(+0.13%) |
Mar 03, 2006 | 2.928 | 2.949 | 2.855 | 2.877 | 334,142 | -0.04(-1.46%) |
Mar 02, 2006 | 2.928 | 2.936 | 2.906 | 2.919 | 130,231 | -0.01(-0.29%) |