Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 2.380 | 2.440 | 2.360 | 2.400 | 13,916 | +0.06(+2.56%) |
May 30, 2006 | 2.320 | 2.380 | 2.310 | 2.340 | 6,055 | -0.06(-2.50%) |
May 26, 2006 | 2.380 | 2.400 | 2.310 | 2.400 | 32,374 | +0.04(+1.69%) |
May 25, 2006 | 2.440 | 2.440 | 2.350 | 2.360 | 21,314 | +0.00(+0.00%) |
May 24, 2006 | 2.400 | 2.420 | 2.330 | 2.360 | 17,843 | -0.13(-5.22%) |
May 23, 2006 | 2.450 | 2.530 | 2.450 | 2.490 | 14,800 | +0.04(+1.63%) |
May 22, 2006 | 2.450 | 2.450 | 2.450 | 2.450 | 15,400 | +0.00(+0.00%) |
May 19, 2006 | 2.478 | 2.480 | 2.450 | 2.450 | 3,800 | -0.02(-0.81%) |
May 18, 2006 | 2.550 | 2.550 | 2.400 | 2.470 | 5,543 | -0.01(-0.40%) |
May 17, 2006 | 2.450 | 2.500 | 2.400 | 2.480 | 31,821 | +0.04(+1.64%) |
May 16, 2006 | 2.450 | 2.500 | 2.350 | 2.440 | 14,015 | -0.03(-1.21%) |
May 15, 2006 | 2.520 | 2.540 | 2.360 | 2.470 | 14,826 | -0.01(-0.40%) |
May 12, 2006 | 2.450 | 2.650 | 2.440 | 2.480 | 14,385 | -0.02(-0.80%) |
May 11, 2006 | 2.500 | 2.510 | 2.450 | 2.500 | 24,519 | -0.02(-0.79%) |
May 10, 2006 | 2.500 | 2.540 | 2.500 | 2.520 | 32,126 | -0.05(-1.95%) |
May 09, 2006 | 2.516 | 2.670 | 2.516 | 2.570 | 27,701 | +0.06(+2.39%) |
May 08, 2006 | 2.500 | 2.570 | 2.500 | 2.510 | 7,400 | -0.02(-0.79%) |
May 05, 2006 | 2.600 | 2.640 | 2.520 | 2.530 | 11,040 | -0.07(-2.69%) |
May 04, 2006 | 2.560 | 2.610 | 2.550 | 2.600 | 5,333 | -0.05(-1.89%) |
May 03, 2006 | 2.520 | 2.650 | 2.510 | 2.650 | 13,685 | +0.10(+3.92%) |
May 02, 2006 | 2.530 | 2.550 | 2.513 | 2.550 | 16,200 | +0.05(+2.00%) |
May 01, 2006 | 2.570 | 2.601 | 2.500 | 2.500 | 31,076 | -0.07(-2.72%) |
Apr 28, 2006 | 2.530 | 2.600 | 2.480 | 2.570 | 23,700 | +0.04(+1.58%) |
Apr 27, 2006 | 2.550 | 2.565 | 2.500 | 2.530 | 25,293 | -0.02(-0.78%) |
Apr 26, 2006 | 2.570 | 2.700 | 2.540 | 2.550 | 18,565 | -0.05(-1.92%) |
Apr 25, 2006 | 2.580 | 2.730 | 2.570 | 2.600 | 20,436 | -0.02(-0.76%) |
Apr 24, 2006 | 2.610 | 2.630 | 2.610 | 2.620 | 22,220 | +0.01(+0.38%) |
Apr 21, 2006 | 2.670 | 2.700 | 2.600 | 2.610 | 21,178 | -0.05(-1.88%) |
Apr 20, 2006 | 2.730 | 2.739 | 2.590 | 2.660 | 17,906 | -0.07(-2.56%) |
Apr 19, 2006 | 2.520 | 2.730 | 2.520 | 2.730 | 18,359 | +0.14(+5.41%) |
Apr 18, 2006 | 2.600 | 2.636 | 2.550 | 2.590 | 24,866 | -0.01(-0.38%) |
Apr 17, 2006 | 2.790 | 2.790 | 2.600 | 2.600 | 28,230 | -0.07(-2.62%) |
Apr 13, 2006 | 2.710 | 2.800 | 2.660 | 2.670 | 6,412 | -0.13(-4.64%) |
Apr 12, 2006 | 2.850 | 2.850 | 2.800 | 2.800 | 8,700 | -0.05(-1.85%) |
Apr 11, 2006 | 2.830 | 2.853 | 2.810 | 2.853 | 7,117 | -0.01(-0.25%) |
Apr 10, 2006 | 2.850 | 2.930 | 2.770 | 2.860 | 34,809 | -0.06(-2.05%) |
Apr 07, 2006 | 2.660 | 2.920 | 2.660 | 2.920 | 21,529 | +0.10(+3.55%) |
Apr 06, 2006 | 2.830 | 2.850 | 2.760 | 2.820 | 11,434 | +0.04(+1.44%) |
Apr 05, 2006 | 2.770 | 2.850 | 2.750 | 2.780 | 4,400 | -0.06(-2.11%) |
Apr 04, 2006 | 2.890 | 2.909 | 2.790 | 2.840 | 10,042 | +0.05(+1.79%) |
Apr 03, 2006 | 3.060 | 3.060 | 2.770 | 2.790 | 19,158 | -0.22(-7.31%) |
Mar 31, 2006 | 2.750 | 3.010 | 2.740 | 3.010 | 65,423 | +0.25(+9.03%) |
Mar 30, 2006 | 2.650 | 2.900 | 2.620 | 2.761 | 35,049 | +0.09(+3.39%) |
Mar 29, 2006 | 2.550 | 2.680 | 2.510 | 2.670 | 20,349 | +0.10(+3.89%) |
Mar 28, 2006 | 2.630 | 2.680 | 2.521 | 2.570 | 12,120 | -0.11(-4.10%) |
Mar 27, 2006 | 2.450 | 2.730 | 2.450 | 2.680 | 46,531 | +0.23(+9.39%) |
Mar 24, 2006 | 2.510 | 2.590 | 2.450 | 2.450 | 22,050 | -0.07(-2.78%) |
Mar 23, 2006 | 2.520 | 2.590 | 2.510 | 2.520 | 28,400 | -0.03(-1.35%) |
Mar 22, 2006 | 2.560 | 2.600 | 2.510 | 2.554 | 15,500 | -0.02(-0.60%) |
Mar 21, 2006 | 2.520 | 2.640 | 2.520 | 2.570 | 28,916 | +0.01(+0.39%) |
Mar 20, 2006 | 2.590 | 2.590 | 2.480 | 2.560 | 24,823 | +0.04(+1.59%) |
Mar 17, 2006 | 2.400 | 2.530 | 2.350 | 2.520 | 15,638 | +0.11(+4.56%) |
Mar 16, 2006 | 2.400 | 2.469 | 2.400 | 2.410 | 26,850 | -0.02(-0.82%) |
Mar 15, 2006 | 2.570 | 2.610 | 2.430 | 2.430 | 81,418 | -0.13(-5.08%) |
Mar 14, 2006 | 2.600 | 2.600 | 2.560 | 2.560 | 19,143 | -0.04(-1.54%) |
Mar 13, 2006 | 2.550 | 2.690 | 2.550 | 2.600 | 35,248 | -0.01(-0.38%) |
Mar 10, 2006 | 2.570 | 2.630 | 2.510 | 2.610 | 37,667 | +0.06(+2.35%) |
Mar 09, 2006 | 2.840 | 2.840 | 2.510 | 2.550 | 94,150 | -0.31(-10.84%) |
Mar 08, 2006 | 2.940 | 2.960 | 2.860 | 2.860 | 37,967 | -0.13(-4.35%) |
Mar 07, 2006 | 2.880 | 3.020 | 2.860 | 2.990 | 54,439 | +0.02(+0.77%) |
Mar 06, 2006 | 3.000 | 3.010 | 2.950 | 2.967 | 26,021 | -0.03(-1.09%) |
Mar 03, 2006 | 2.980 | 3.050 | 2.970 | 3.000 | 21,850 | +0.00(+0.00%) |
Mar 02, 2006 | 3.030 | 3.030 | 2.980 | 3.000 | 30,747 | -0.04(-1.32%) |