Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 2.214 | 2.249 | 2.214 | 2.244 | 29,780 | +0.02(+0.89%) |
May 30, 2006 | 2.174 | 2.249 | 2.174 | 2.224 | 72,684 | +0.05(+2.46%) |
May 26, 2006 | 2.174 | 2.174 | 2.160 | 2.170 | 5,552 | -0.01(-0.27%) |
May 25, 2006 | 2.189 | 2.189 | 2.164 | 2.176 | 29,780 | -0.02(-1.04%) |
May 24, 2006 | 2.222 | 2.222 | 2.199 | 2.199 | 12,618 | -0.03(-1.33%) |
May 23, 2006 | 2.229 | 2.238 | 2.229 | 2.229 | 6,057 | -0.01(-0.31%) |
May 22, 2006 | 2.254 | 2.263 | 2.231 | 2.236 | 11,609 | -0.01(-0.53%) |
May 19, 2006 | 2.268 | 2.268 | 2.248 | 2.248 | 13,628 | -0.03(-1.35%) |
May 18, 2006 | 2.229 | 2.311 | 2.223 | 2.278 | 57,541 | +0.05(+2.18%) |
May 17, 2006 | 2.233 | 2.236 | 2.230 | 2.230 | 2,523 | -0.01(-0.27%) |
May 16, 2006 | 2.249 | 2.249 | 2.228 | 2.236 | 16,152 | -0.03(-1.18%) |
May 15, 2006 | 2.306 | 2.306 | 2.252 | 2.262 | 27,761 | -0.04(-1.81%) |
May 12, 2006 | 2.353 | 2.353 | 2.296 | 2.304 | 38,361 | -0.05(-2.27%) |
May 11, 2006 | 2.377 | 2.377 | 2.358 | 2.358 | 60,570 | -0.02(-0.92%) |
May 10, 2006 | 2.407 | 2.407 | 2.379 | 2.379 | 7,571 | -0.02(-0.95%) |
May 09, 2006 | 2.387 | 2.402 | 2.368 | 2.402 | 72,684 | +0.01(+0.37%) |
May 08, 2006 | 2.410 | 2.418 | 2.393 | 2.393 | 50,980 | -0.02(-0.66%) |
May 05, 2006 | 2.392 | 2.422 | 2.391 | 2.409 | 43,408 | +0.02(+0.87%) |
May 04, 2006 | 2.336 | 2.392 | 2.336 | 2.388 | 58,551 | +0.05(+2.29%) |
May 03, 2006 | 2.330 | 2.338 | 2.316 | 2.335 | 51,989 | +0.00(+0.21%) |
May 02, 2006 | 2.295 | 2.332 | 2.283 | 2.330 | 90,350 | +0.03(+1.47%) |
May 01, 2006 | 2.304 | 2.308 | 2.250 | 2.296 | 271,052 | -0.08(-3.42%) |
Apr 28, 2006 | 2.403 | 2.403 | 2.372 | 2.377 | 40,380 | -0.04(-1.56%) |
Apr 27, 2006 | 2.402 | 2.417 | 2.402 | 2.415 | 12,114 | +0.01(+0.25%) |
Apr 26, 2006 | 2.401 | 2.412 | 2.392 | 2.409 | 71,170 | +0.01(+0.33%) |
Apr 25, 2006 | 2.417 | 2.419 | 2.387 | 2.401 | 43,913 | -0.00(-0.04%) |
Apr 24, 2006 | 2.402 | 2.432 | 2.389 | 2.402 | 311,937 | +0.00(+0.17%) |
Apr 21, 2006 | 2.298 | 2.398 | 2.291 | 2.398 | 406,830 | +0.11(+4.62%) |
Apr 20, 2006 | 2.268 | 2.293 | 2.268 | 2.292 | 71,170 | +0.01(+0.61%) |
Apr 19, 2006 | 2.318 | 2.318 | 2.229 | 2.278 | 102,464 | -0.05(-2.09%) |
Apr 18, 2006 | 2.391 | 2.408 | 2.309 | 2.327 | 140,826 | -0.09(-3.69%) |
Apr 17, 2006 | 2.420 | 2.425 | 2.402 | 2.416 | 84,293 | -0.00(-0.20%) |
Apr 13, 2006 | 2.431 | 2.433 | 2.412 | 2.421 | 76,217 | -0.01(-0.41%) |
Apr 12, 2006 | 2.442 | 2.447 | 2.417 | 2.431 | 96,912 | -0.01(-0.45%) |
Apr 11, 2006 | 2.465 | 2.482 | 2.442 | 2.442 | 137,292 | -0.01(-0.60%) |
Apr 10, 2006 | 2.472 | 2.491 | 2.457 | 2.457 | 307,394 | +0.04(+1.64%) |
Apr 07, 2006 | 2.511 | 2.576 | 2.417 | 2.417 | 411,878 | -0.04(-1.61%) |
Apr 06, 2006 | 2.417 | 2.460 | 2.397 | 2.457 | 112,559 | +0.05(+1.89%) |
Apr 05, 2006 | 2.357 | 2.417 | 2.340 | 2.411 | 82,779 | +0.06(+2.48%) |
Apr 04, 2006 | 2.427 | 2.427 | 2.353 | 2.353 | 76,722 | -0.08(-3.46%) |
Apr 03, 2006 | 2.431 | 2.459 | 2.431 | 2.437 | 138,807 | +0.00(+0.00%) |
Mar 31, 2006 | 2.413 | 2.449 | 2.405 | 2.437 | 102,969 | +0.02(+0.99%) |
Mar 30, 2006 | 2.298 | 2.442 | 2.298 | 2.413 | 129,216 | +0.11(+5.00%) |
Mar 29, 2006 | 2.288 | 2.303 | 2.287 | 2.298 | 103,474 | +0.02(+0.91%) |
Mar 28, 2006 | 2.302 | 2.306 | 2.254 | 2.277 | 69,151 | -0.02(-0.78%) |
Mar 27, 2006 | 2.234 | 2.295 | 2.234 | 2.295 | 41,894 | +0.07(+2.93%) |
Mar 24, 2006 | 2.221 | 2.233 | 2.209 | 2.230 | 17,666 | +0.02(+0.81%) |
Mar 23, 2006 | 2.150 | 2.224 | 2.150 | 2.212 | 200,386 | +0.05(+2.15%) |
Mar 22, 2006 | 2.156 | 2.169 | 2.156 | 2.165 | 38,361 | +0.01(+0.51%) |
Mar 21, 2006 | 2.173 | 2.173 | 2.151 | 2.155 | 65,617 | -0.01(-0.41%) |
Mar 20, 2006 | 2.169 | 2.169 | 2.154 | 2.163 | 46,437 | -0.01(-0.50%) |
Mar 17, 2006 | 2.148 | 2.174 | 2.140 | 2.174 | 15,142 | +0.03(+1.25%) |
Mar 16, 2006 | 2.174 | 2.179 | 2.148 | 2.148 | 43,408 | -0.02(-1.00%) |
Mar 15, 2006 | 2.174 | 2.176 | 2.162 | 2.169 | 12,618 | -0.00(-0.09%) |
Mar 14, 2006 | 2.174 | 2.177 | 2.169 | 2.171 | 8,580 | -0.02(-0.72%) |
Mar 13, 2006 | 2.160 | 2.189 | 2.160 | 2.187 | 29,275 | +0.03(+1.38%) |
Mar 10, 2006 | 2.125 | 2.157 | 2.123 | 2.157 | 29,275 | +0.04(+1.92%) |
Mar 09, 2006 | 2.179 | 2.179 | 2.088 | 2.117 | 103,979 | -0.06(-2.91%) |
Mar 08, 2006 | 2.244 | 2.289 | 2.159 | 2.180 | 130,730 | -0.06(-2.61%) |
Mar 07, 2006 | 2.184 | 2.249 | 2.184 | 2.239 | 50,980 | +0.09(+4.15%) |
Mar 06, 2006 | 2.130 | 2.161 | 2.114 | 2.150 | 28,770 | +0.02(+1.17%) |
Mar 03, 2006 | 2.129 | 2.129 | 2.116 | 2.125 | 13,628 | -0.02(-0.74%) |
Mar 02, 2006 | 2.189 | 2.214 | 2.120 | 2.141 | 87,827 | -0.04(-1.77%) |