Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 2.666 | 2.698 | 2.658 | 2.682 | 9,481,658 | +0.02(+0.91%) |
May 30, 2006 | 2.698 | 2.730 | 2.658 | 2.658 | 6,104,557 | -0.02(-0.60%) |
May 26, 2006 | 2.706 | 2.730 | 2.666 | 2.674 | 3,669,886 | -0.04(-1.48%) |
May 25, 2006 | 2.666 | 2.722 | 2.666 | 2.714 | 3,257,403 | +0.05(+1.81%) |
May 24, 2006 | 2.730 | 2.738 | 2.642 | 2.666 | 9,386,918 | -0.05(-1.78%) |
May 23, 2006 | 2.706 | 2.811 | 2.698 | 2.714 | 7,596,923 | +0.09(+3.37%) |
May 22, 2006 | 2.698 | 2.714 | 2.577 | 2.625 | 12,192,352 | -0.19(-6.59%) |
May 19, 2006 | 2.779 | 2.811 | 2.730 | 2.811 | 8,475,158 | +0.06(+2.05%) |
May 18, 2006 | 2.787 | 2.835 | 2.722 | 2.754 | 6,252,565 | -0.06(-2.01%) |
May 17, 2006 | 2.859 | 2.883 | 2.762 | 2.811 | 8,464,604 | -0.02(-0.57%) |
May 16, 2006 | 2.779 | 2.843 | 2.762 | 2.827 | 5,098,554 | +0.03(+1.15%) |
May 15, 2006 | 3.141 | 3.141 | 2.738 | 2.795 | 11,012,143 | +0.03(+1.17%) |
May 12, 2006 | 2.883 | 2.883 | 2.754 | 2.762 | 12,010,572 | -0.07(-2.56%) |
May 11, 2006 | 2.940 | 2.956 | 2.827 | 2.835 | 7,958,746 | -0.13(-4.35%) |
May 10, 2006 | 3.020 | 2.996 | 2.940 | 2.964 | 7,010,978 | -0.05(-1.60%) |
May 09, 2006 | 3.101 | 3.141 | 3.012 | 3.012 | 11,428,476 | -0.13(-4.10%) |
May 08, 2006 | 3.157 | 3.173 | 3.109 | 3.141 | 8,085,397 | +0.00(+0.00%) |
May 05, 2006 | 3.109 | 3.173 | 3.093 | 3.141 | 3,378,838 | +0.04(+1.30%) |
May 04, 2006 | 3.052 | 3.109 | 3.052 | 3.101 | 3,445,392 | +0.05(+1.58%) |
May 03, 2006 | 3.052 | 3.068 | 3.012 | 3.052 | 3,247,718 | +0.02(+0.53%) |
May 02, 2006 | 3.020 | 3.052 | 2.996 | 3.036 | 4,905,598 | +0.01(+0.27%) |
May 01, 2006 | 3.060 | 3.076 | 3.028 | 3.028 | 1,526,015 | -0.01(-0.27%) |
Apr 28, 2006 | 3.020 | 3.093 | 3.020 | 3.036 | 4,596,546 | +0.02(+0.53%) |
Apr 27, 2006 | 2.964 | 3.044 | 2.948 | 3.020 | 5,505,450 | +0.01(+0.27%) |
Apr 26, 2006 | 3.004 | 3.068 | 2.972 | 3.012 | 9,791,952 | +0.05(+1.63%) |
Apr 25, 2006 | 2.940 | 2.996 | 2.907 | 2.964 | 10,102,121 | -0.07(-2.39%) |
Apr 24, 2006 | 3.060 | 3.060 | 2.988 | 3.036 | 9,043,720 | +0.06(+1.89%) |
Apr 21, 2006 | 2.980 | 3.004 | 2.964 | 2.980 | 6,174,463 | +0.05(+1.65%) |
Apr 20, 2006 | 2.940 | 2.972 | 2.923 | 2.932 | 3,401,064 | -0.02(-0.55%) |
Apr 19, 2006 | 2.956 | 2.972 | 2.907 | 2.948 | 4,843,391 | +0.00(+0.00%) |
Apr 18, 2006 | 2.835 | 2.956 | 2.835 | 2.948 | 5,217,631 | +0.11(+3.98%) |
Apr 17, 2006 | 2.819 | 2.859 | 2.803 | 2.835 | 2,180,128 | +0.06(+2.03%) |
Apr 13, 2006 | 2.770 | 2.803 | 2.762 | 2.779 | 4,421,346 | +0.01(+0.29%) |
Apr 12, 2006 | 2.754 | 2.811 | 2.746 | 2.770 | 8,209,192 | -0.05(-1.71%) |
Apr 11, 2006 | 2.851 | 2.883 | 2.803 | 2.819 | 5,895,460 | -0.10(-3.58%) |
Apr 10, 2006 | 2.980 | 2.988 | 2.907 | 2.923 | 6,528,464 | -0.04(-1.36%) |
Apr 07, 2006 | 2.956 | 3.004 | 2.940 | 2.964 | 12,892,159 | +0.01(+0.27%) |
Apr 06, 2006 | 2.923 | 2.956 | 2.907 | 2.956 | 8,599,946 | +0.04(+1.38%) |
Apr 05, 2006 | 2.859 | 2.923 | 2.851 | 2.915 | 6,858,625 | +0.06(+2.26%) |
Apr 04, 2006 | 2.819 | 2.859 | 2.787 | 2.851 | 6,201,780 | +0.00(+0.00%) |
Apr 03, 2006 | 2.819 | 2.899 | 2.812 | 2.851 | 9,949,644 | +0.10(+3.81%) |
Mar 31, 2006 | 2.779 | 2.819 | 2.746 | 2.746 | 4,307,237 | +0.02(+0.59%) |
Mar 30, 2006 | 2.722 | 2.754 | 2.658 | 2.730 | 7,678,501 | +0.06(+2.11%) |
Mar 29, 2006 | 2.601 | 2.674 | 2.593 | 2.674 | 6,397,344 | +0.08(+3.11%) |
Mar 28, 2006 | 2.585 | 2.609 | 2.577 | 2.593 | 3,016,642 | +0.01(+0.31%) |
Mar 27, 2006 | 2.569 | 2.601 | 2.561 | 2.585 | 4,436,122 | +0.03(+1.26%) |
Mar 24, 2006 | 2.513 | 2.561 | 2.505 | 2.553 | 5,925,881 | +0.02(+0.64%) |
Mar 23, 2006 | 2.577 | 2.585 | 2.521 | 2.537 | 5,730,441 | -0.02(-0.94%) |
Mar 22, 2006 | 2.561 | 2.585 | 2.553 | 2.561 | 2,642,154 | -0.01(-0.31%) |
Mar 21, 2006 | 2.561 | 2.625 | 2.561 | 2.569 | 4,458,969 | -0.03(-1.24%) |
Mar 20, 2006 | 2.553 | 2.601 | 2.553 | 2.601 | 3,809,698 | +0.05(+1.89%) |
Mar 17, 2006 | 2.545 | 2.577 | 2.545 | 2.553 | 3,535,786 | +0.00(+0.00%) |
Mar 16, 2006 | 2.617 | 2.617 | 2.537 | 2.553 | 5,009,030 | -0.06(-2.46%) |
Mar 15, 2006 | 2.601 | 2.634 | 2.569 | 2.617 | 7,965,079 | +0.02(+0.62%) |
Mar 14, 2006 | 2.545 | 2.609 | 2.521 | 2.601 | 4,185,428 | +0.02(+0.94%) |
Mar 13, 2006 | 2.553 | 2.601 | 2.553 | 2.577 | 3,276,897 | +0.02(+0.95%) |
Mar 10, 2006 | 2.537 | 2.593 | 2.537 | 2.553 | 3,054,389 | +0.06(+2.26%) |
Mar 09, 2006 | 2.529 | 2.569 | 2.497 | 2.497 | 3,056,748 | -0.03(-1.27%) |
Mar 08, 2006 | 2.497 | 2.561 | 2.481 | 2.529 | 7,238,204 | +0.01(+0.32%) |
Mar 07, 2006 | 2.545 | 2.577 | 2.497 | 2.521 | 9,041,361 | -0.07(-2.80%) |
Mar 06, 2006 | 2.650 | 2.650 | 2.593 | 2.593 | 7,172,147 | -0.01(-0.31%) |
Mar 03, 2006 | 2.625 | 2.634 | 2.601 | 2.601 | 3,829,565 | -0.03(-1.22%) |
Mar 02, 2006 | 2.625 | 2.658 | 2.609 | 2.634 | 6,317,132 | -0.04(-1.51%) |