Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 2.467 | 2.484 | 2.454 | 2.484 | 53,980 | +0.02(+0.87%) |
May 30, 2006 | 2.463 | 2.480 | 2.463 | 2.463 | 17,683 | -0.00(-0.17%) |
May 26, 2006 | 2.471 | 2.480 | 2.467 | 2.467 | 32,109 | -0.01(-0.35%) |
May 25, 2006 | 2.471 | 2.493 | 2.467 | 2.476 | 33,272 | -0.02(-0.69%) |
May 24, 2006 | 2.497 | 2.497 | 2.467 | 2.493 | 99,585 | -0.00(-0.17%) |
May 23, 2006 | 2.488 | 2.497 | 2.467 | 2.497 | 45,371 | +0.01(+0.35%) |
May 22, 2006 | 2.476 | 2.510 | 2.467 | 2.488 | 57,470 | -0.02(-0.69%) |
May 19, 2006 | 2.471 | 2.506 | 2.471 | 2.506 | 37,926 | +0.02(+0.87%) |
May 18, 2006 | 2.476 | 2.518 | 2.476 | 2.484 | 49,559 | +0.01(+0.52%) |
May 17, 2006 | 2.523 | 2.523 | 2.471 | 2.471 | 48,163 | -0.03(-1.37%) |
May 16, 2006 | 2.514 | 2.519 | 2.484 | 2.506 | 46,535 | +0.03(+1.04%) |
May 15, 2006 | 2.553 | 2.553 | 2.476 | 2.480 | 158,917 | +0.01(+0.52%) |
May 12, 2006 | 2.450 | 2.476 | 2.450 | 2.467 | 34,436 | +0.01(+0.53%) |
May 11, 2006 | 2.480 | 2.484 | 2.450 | 2.454 | 129,367 | -0.03(-1.21%) |
May 10, 2006 | 2.480 | 2.484 | 2.471 | 2.484 | 62,124 | +0.02(+0.87%) |
May 09, 2006 | 2.484 | 2.506 | 2.463 | 2.463 | 118,199 | -0.01(-0.35%) |
May 08, 2006 | 2.480 | 2.488 | 2.463 | 2.471 | 70,035 | -0.00(-0.17%) |
May 05, 2006 | 2.471 | 2.476 | 2.454 | 2.476 | 63,287 | +0.01(+0.35%) |
May 04, 2006 | 2.458 | 2.482 | 2.458 | 2.467 | 87,020 | +0.01(+0.35%) |
May 03, 2006 | 2.501 | 2.501 | 2.458 | 2.458 | 87,020 | -0.03(-1.21%) |
May 02, 2006 | 2.493 | 2.514 | 2.476 | 2.488 | 94,699 | -0.01(-0.34%) |
May 01, 2006 | 2.514 | 2.523 | 2.488 | 2.497 | 93,303 | -0.01(-0.51%) |
Apr 28, 2006 | 2.540 | 2.544 | 2.510 | 2.510 | 55,842 | -0.01(-0.51%) |
Apr 27, 2006 | 2.527 | 2.536 | 2.514 | 2.523 | 64,683 | -0.01(-0.51%) |
Apr 26, 2006 | 2.536 | 2.549 | 2.514 | 2.536 | 90,510 | -0.01(-0.51%) |
Apr 25, 2006 | 2.557 | 2.557 | 2.519 | 2.549 | 104,238 | -0.03(-1.00%) |
Apr 24, 2006 | 2.445 | 2.622 | 2.439 | 2.574 | 431,380 | +0.12(+5.09%) |
Apr 21, 2006 | 2.445 | 2.471 | 2.437 | 2.450 | 169,155 | +0.00(+0.18%) |
Apr 20, 2006 | 2.428 | 2.467 | 2.407 | 2.445 | 174,041 | -0.01(-0.35%) |
Apr 19, 2006 | 2.450 | 2.476 | 2.450 | 2.454 | 77,713 | -0.00(-0.17%) |
Apr 18, 2006 | 2.480 | 2.488 | 2.454 | 2.458 | 224,997 | -0.02(-0.69%) |
Apr 17, 2006 | 2.484 | 2.492 | 2.458 | 2.476 | 92,139 | -0.00(-0.17%) |
Apr 13, 2006 | 2.497 | 2.506 | 2.467 | 2.480 | 72,129 | -0.02(-0.69%) |
Apr 12, 2006 | 2.488 | 2.510 | 2.476 | 2.497 | 135,417 | -0.01(-0.51%) |
Apr 11, 2006 | 2.536 | 2.544 | 2.480 | 2.510 | 174,274 | -0.03(-1.02%) |
Apr 10, 2006 | 2.493 | 2.536 | 2.493 | 2.536 | 146,120 | +0.04(+1.55%) |
Apr 07, 2006 | 2.519 | 2.523 | 2.497 | 2.497 | 31,643 | -0.02(-0.68%) |
Apr 06, 2006 | 2.493 | 2.523 | 2.493 | 2.514 | 27,223 | +0.00(+0.17%) |
Apr 05, 2006 | 2.493 | 2.527 | 2.493 | 2.510 | 36,995 | -0.01(-0.34%) |
Apr 04, 2006 | 2.527 | 2.536 | 2.501 | 2.519 | 47,698 | +0.01(+0.34%) |
Apr 03, 2006 | 2.497 | 2.514 | 2.493 | 2.510 | 94,233 | +0.00(+0.00%) |
Mar 31, 2006 | 2.476 | 2.523 | 2.476 | 2.510 | 33,039 | +0.02(+0.69%) |
Mar 30, 2006 | 2.501 | 2.527 | 2.488 | 2.493 | 129,135 | -0.02(-0.85%) |
Mar 29, 2006 | 2.570 | 2.570 | 2.514 | 2.514 | 171,249 | -0.06(-2.50%) |
Mar 28, 2006 | 2.583 | 2.600 | 2.557 | 2.579 | 120,991 | -0.00(-0.17%) |
Mar 27, 2006 | 2.579 | 2.609 | 2.574 | 2.583 | 113,778 | +0.00(+0.17%) |
Mar 24, 2006 | 2.549 | 2.579 | 2.549 | 2.579 | 65,149 | +0.00(+0.17%) |
Mar 23, 2006 | 2.553 | 2.574 | 2.549 | 2.574 | 174,739 | +0.03(+1.18%) |
Mar 22, 2006 | 2.540 | 2.544 | 2.531 | 2.544 | 134,486 | +0.00(+0.17%) |
Mar 21, 2006 | 2.540 | 2.544 | 2.531 | 2.540 | 94,466 | +0.00(+0.00%) |
Mar 20, 2006 | 2.536 | 2.544 | 2.514 | 2.540 | 126,110 | +0.00(+0.00%) |
Mar 17, 2006 | 2.531 | 2.540 | 2.516 | 2.540 | 88,184 | +0.02(+0.85%) |
Mar 16, 2006 | 2.527 | 2.531 | 2.519 | 2.519 | 92,372 | +0.00(+0.00%) |
Mar 15, 2006 | 2.527 | 2.536 | 2.497 | 2.519 | 70,733 | +0.02(+0.69%) |
Mar 14, 2006 | 2.510 | 2.510 | 2.480 | 2.501 | 76,084 | +0.00(+0.17%) |
Mar 13, 2006 | 2.519 | 2.536 | 2.497 | 2.497 | 101,912 | -0.03(-1.36%) |
Mar 10, 2006 | 2.501 | 2.531 | 2.501 | 2.531 | 84,693 | +0.02(+0.68%) |
Mar 09, 2006 | 2.488 | 2.514 | 2.484 | 2.514 | 74,921 | +0.02(+0.86%) |
Mar 08, 2006 | 2.510 | 2.514 | 2.488 | 2.493 | 141,699 | -0.01(-0.34%) |
Mar 07, 2006 | 2.497 | 2.514 | 2.493 | 2.501 | 57,238 | +0.00(+0.17%) |
Mar 06, 2006 | 2.506 | 2.519 | 2.497 | 2.497 | 97,956 | -0.02(-0.68%) |
Mar 03, 2006 | 2.501 | 2.527 | 2.501 | 2.514 | 143,560 | +0.01(+0.34%) |
Mar 02, 2006 | 2.493 | 2.519 | 2.484 | 2.506 | 137,744 | +0.01(+0.34%) |