Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 1.954 | 1.979 | 1.843 | 1.875 | 1,597,853 | -0.02(-0.96%) |
May 30, 2006 | 2.004 | 2.022 | 1.893 | 1.893 | 1,793,239 | -0.23(-10.91%) |
May 26, 2006 | 2.145 | 2.154 | 2.057 | 2.125 | 3,709,256 | +0.05(+2.63%) |
May 25, 2006 | 1.875 | 2.102 | 1.875 | 2.070 | 2,805,375 | +0.22(+11.78%) |
May 24, 2006 | 1.959 | 1.963 | 1.761 | 1.852 | 2,570,824 | -0.10(-5.34%) |
May 23, 2006 | 2.045 | 2.109 | 1.957 | 1.957 | 2,148,807 | -0.07(-3.26%) |
May 22, 2006 | 2.034 | 2.059 | 1.970 | 2.022 | 1,738,672 | -0.17(-7.77%) |
May 19, 2006 | 2.284 | 2.288 | 2.122 | 2.193 | 1,245,366 | -0.10(-4.46%) |
May 18, 2006 | 2.204 | 2.313 | 2.168 | 2.295 | 2,281,265 | +0.13(+6.20%) |
May 17, 2006 | 2.261 | 2.261 | 2.147 | 2.161 | 1,911,175 | -0.15(-6.31%) |
May 16, 2006 | 2.238 | 2.318 | 2.152 | 2.307 | 1,588,612 | +0.14(+6.62%) |
May 15, 2006 | 2.147 | 2.216 | 2.107 | 2.163 | 2,278,624 | -0.10(-4.42%) |
May 12, 2006 | 2.288 | 2.302 | 2.209 | 2.263 | 2,523,297 | -0.12(-4.96%) |
May 11, 2006 | 2.441 | 2.468 | 2.347 | 2.381 | 1,577,611 | -0.09(-3.68%) |
May 10, 2006 | 2.502 | 2.518 | 2.418 | 2.472 | 2,474,011 | -0.04(-1.54%) |
May 09, 2006 | 2.502 | 2.518 | 2.475 | 2.511 | 927,644 | -0.01(-0.54%) |
May 08, 2006 | 2.556 | 2.561 | 2.472 | 2.525 | 850,193 | -0.03(-1.33%) |
May 05, 2006 | 2.586 | 2.597 | 2.543 | 2.559 | 902,560 | -0.02(-0.71%) |
May 04, 2006 | 2.622 | 2.622 | 2.547 | 2.577 | 676,810 | +0.02(+0.80%) |
May 03, 2006 | 2.613 | 2.613 | 2.543 | 2.556 | 1,056,581 | -0.04(-1.49%) |
May 02, 2006 | 2.481 | 2.600 | 2.472 | 2.595 | 1,139,312 | +0.11(+4.58%) |
May 01, 2006 | 2.491 | 2.518 | 2.459 | 2.481 | 532,911 | -0.01(-0.36%) |
Apr 28, 2006 | 2.470 | 2.522 | 2.445 | 2.491 | 1,363,742 | -0.03(-1.26%) |
Apr 27, 2006 | 2.479 | 2.541 | 2.450 | 2.522 | 1,651,981 | +0.02(+0.82%) |
Apr 26, 2006 | 2.450 | 2.511 | 2.447 | 2.502 | 1,588,172 | +0.05(+2.23%) |
Apr 25, 2006 | 2.488 | 2.488 | 2.409 | 2.447 | 1,877,291 | -0.05(-2.09%) |
Apr 24, 2006 | 2.481 | 2.531 | 2.454 | 2.500 | 1,578,491 | -0.03(-1.17%) |
Apr 21, 2006 | 2.431 | 2.552 | 2.431 | 2.529 | 1,101,907 | +0.07(+2.68%) |
Apr 20, 2006 | 2.420 | 2.466 | 2.404 | 2.463 | 2,422,084 | +0.04(+1.78%) |
Apr 19, 2006 | 2.372 | 2.431 | 2.366 | 2.420 | 1,324,137 | +0.07(+2.80%) |
Apr 18, 2006 | 2.275 | 2.366 | 2.261 | 2.354 | 1,955,181 | +0.09(+4.12%) |
Apr 17, 2006 | 2.284 | 2.295 | 2.229 | 2.261 | 1,088,265 | -0.01(-0.40%) |
Apr 13, 2006 | 2.295 | 2.304 | 2.270 | 2.270 | 1,701,267 | -0.02(-1.09%) |
Apr 12, 2006 | 2.297 | 2.297 | 2.252 | 2.295 | 2,379,838 | +0.00(+0.00%) |
Apr 11, 2006 | 2.288 | 2.307 | 2.241 | 2.295 | 1,227,764 | +0.01(+0.40%) |
Apr 10, 2006 | 2.277 | 2.300 | 2.243 | 2.286 | 2,346,834 | -0.04(-1.76%) |
Apr 07, 2006 | 2.332 | 2.357 | 2.284 | 2.327 | 1,962,662 | -0.03(-1.25%) |
Apr 06, 2006 | 2.316 | 2.361 | 2.293 | 2.357 | 10,912,140 | +0.05(+1.97%) |
Apr 05, 2006 | 2.327 | 2.341 | 2.247 | 2.311 | 2,840,580 | -0.02(-0.68%) |
Apr 04, 2006 | 2.350 | 2.393 | 2.316 | 2.327 | 1,861,009 | +0.01(+0.49%) |
Apr 03, 2006 | 2.247 | 2.345 | 2.247 | 2.316 | 2,430,445 | +0.08(+3.77%) |
Mar 31, 2006 | 2.227 | 2.295 | 2.222 | 2.232 | 2,712,963 | +0.03(+1.24%) |
Mar 30, 2006 | 2.225 | 2.266 | 2.188 | 2.204 | 1,460,995 | +0.01(+0.41%) |
Mar 29, 2006 | 2.232 | 2.261 | 2.147 | 2.195 | 1,840,766 | -0.05(-2.03%) |
Mar 28, 2006 | 2.232 | 2.347 | 2.179 | 2.241 | 3,042,127 | -0.05(-2.38%) |
Mar 27, 2006 | 2.341 | 2.341 | 2.275 | 2.295 | 3,665,690 | -0.09(-3.81%) |
Mar 24, 2006 | 2.441 | 2.441 | 2.372 | 2.386 | 1,078,144 | -0.04(-1.69%) |
Mar 23, 2006 | 2.488 | 2.534 | 2.386 | 2.427 | 1,153,834 | -0.05(-2.02%) |
Mar 22, 2006 | 2.370 | 2.484 | 2.370 | 2.477 | 928,524 | +0.13(+5.72%) |
Mar 21, 2006 | 2.416 | 2.438 | 2.341 | 2.343 | 1,129,631 | -0.05(-1.90%) |
Mar 20, 2006 | 2.511 | 2.536 | 2.388 | 2.388 | 1,526,564 | -0.08(-3.13%) |
Mar 17, 2006 | 2.443 | 2.493 | 2.411 | 2.466 | 1,343,059 | +0.01(+0.28%) |
Mar 16, 2006 | 2.495 | 2.516 | 2.431 | 2.459 | 1,276,610 | +0.01(+0.56%) |
Mar 15, 2006 | 2.416 | 2.454 | 2.416 | 2.445 | 1,213,682 | +0.08(+3.46%) |
Mar 14, 2006 | 2.363 | 2.386 | 2.320 | 2.363 | 817,629 | +0.00(+0.00%) |
Mar 13, 2006 | 2.397 | 2.416 | 2.329 | 2.363 | 798,266 | +0.00(+0.10%) |
Mar 10, 2006 | 2.386 | 2.422 | 2.361 | 2.361 | 799,146 | +0.00(+0.19%) |
Mar 09, 2006 | 2.441 | 2.463 | 2.334 | 2.357 | 895,079 | -0.04(-1.80%) |
Mar 08, 2006 | 2.386 | 2.422 | 2.272 | 2.400 | 939,085 | -0.01(-0.38%) |
Mar 07, 2006 | 2.475 | 2.475 | 2.313 | 2.409 | 1,141,512 | -0.08(-3.20%) |
Mar 06, 2006 | 2.584 | 2.597 | 2.488 | 2.488 | 1,248,887 | -0.11(-4.28%) |
Mar 03, 2006 | 2.588 | 2.616 | 2.550 | 2.600 | 1,463,195 | +0.00(+0.17%) |
Mar 02, 2006 | 2.561 | 2.659 | 2.547 | 2.595 | 1,041,619 | +0.05(+1.96%) |