Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 2.343 | 2.373 | 2.278 | 2.305 | 3,071,804 | -0.03(-1.11%) |
May 30, 2006 | 2.401 | 2.406 | 2.326 | 2.331 | 1,328,749 | -0.07(-3.09%) |
May 26, 2006 | 2.463 | 2.464 | 2.365 | 2.405 | 981,482 | -0.03(-1.31%) |
May 25, 2006 | 2.476 | 2.505 | 2.397 | 2.437 | 1,134,362 | -0.01(-0.34%) |
May 24, 2006 | 2.450 | 2.491 | 2.381 | 2.445 | 1,228,625 | -0.02(-0.67%) |
May 23, 2006 | 2.575 | 2.634 | 2.447 | 2.462 | 1,588,869 | -0.10(-3.73%) |
May 22, 2006 | 2.646 | 2.670 | 2.480 | 2.557 | 2,119,292 | -0.08(-2.91%) |
May 19, 2006 | 2.618 | 2.700 | 2.585 | 2.634 | 3,195,784 | +0.03(+1.09%) |
May 18, 2006 | 2.611 | 2.680 | 2.596 | 2.605 | 2,852,946 | +0.01(+0.45%) |
May 17, 2006 | 2.624 | 2.651 | 2.594 | 2.594 | 1,685,812 | -0.06(-2.18%) |
May 16, 2006 | 2.653 | 2.700 | 2.621 | 2.651 | 1,742,402 | +0.02(+0.58%) |
May 15, 2006 | 2.592 | 2.663 | 2.582 | 2.636 | 1,739,225 | +0.02(+0.72%) |
May 12, 2006 | 2.592 | 2.627 | 2.588 | 2.617 | 1,174,813 | +0.01(+0.45%) |
May 11, 2006 | 2.661 | 2.661 | 2.571 | 2.605 | 1,828,551 | -0.05(-1.78%) |
May 10, 2006 | 2.674 | 2.694 | 2.635 | 2.653 | 1,452,797 | -0.04(-1.32%) |
May 09, 2006 | 2.735 | 2.735 | 2.614 | 2.688 | 966,846 | -0.04(-1.38%) |
May 08, 2006 | 2.706 | 2.741 | 2.687 | 2.726 | 1,325,224 | +0.02(+0.78%) |
May 05, 2006 | 2.727 | 2.759 | 2.688 | 2.704 | 1,574,695 | -0.01(-0.30%) |
May 04, 2006 | 2.518 | 2.787 | 2.508 | 2.713 | 2,738,838 | +0.19(+7.42%) |
May 03, 2006 | 2.455 | 2.536 | 2.424 | 2.525 | 977,466 | +0.06(+2.44%) |
May 02, 2006 | 2.536 | 2.536 | 2.409 | 2.465 | 1,458,709 | -0.06(-2.24%) |
May 01, 2006 | 2.472 | 2.592 | 2.472 | 2.522 | 2,383,539 | +0.04(+1.66%) |
Apr 28, 2006 | 2.518 | 2.541 | 2.456 | 2.480 | 3,314,005 | +0.08(+3.24%) |
Apr 27, 2006 | 2.452 | 2.561 | 2.384 | 2.403 | 1,545,614 | -0.08(-3.41%) |
Apr 26, 2006 | 2.465 | 2.497 | 2.403 | 2.488 | 888,894 | +0.01(+0.48%) |
Apr 25, 2006 | 2.488 | 2.512 | 2.440 | 2.476 | 639,996 | -0.02(-0.76%) |
Apr 24, 2006 | 2.522 | 2.534 | 2.438 | 2.495 | 889,692 | -0.04(-1.76%) |
Apr 21, 2006 | 2.574 | 2.615 | 2.523 | 2.539 | 930,848 | -0.04(-1.51%) |
Apr 20, 2006 | 2.617 | 2.636 | 2.535 | 2.578 | 657,635 | -0.03(-1.04%) |
Apr 19, 2006 | 2.542 | 2.607 | 2.509 | 2.605 | 1,112,448 | +0.07(+2.84%) |
Apr 18, 2006 | 2.370 | 2.534 | 2.343 | 2.534 | 1,062,165 | +0.16(+6.92%) |
Apr 17, 2006 | 2.354 | 2.380 | 2.345 | 2.370 | 1,040,065 | +0.01(+0.35%) |
Apr 13, 2006 | 2.368 | 2.412 | 2.346 | 2.361 | 538,243 | -0.01(-0.35%) |
Apr 12, 2006 | 2.366 | 2.370 | 2.324 | 2.370 | 793,889 | +0.00(+0.15%) |
Apr 11, 2006 | 2.370 | 2.400 | 2.345 | 2.366 | 878,215 | -0.02(-0.64%) |
Apr 10, 2006 | 2.348 | 2.416 | 2.310 | 2.381 | 1,001,924 | +0.02(+1.05%) |
Apr 07, 2006 | 2.389 | 2.411 | 2.348 | 2.357 | 666,126 | -0.03(-1.19%) |
Apr 06, 2006 | 2.430 | 2.430 | 2.360 | 2.385 | 746,147 | -0.03(-1.32%) |
Apr 05, 2006 | 2.379 | 2.424 | 2.364 | 2.417 | 465,118 | +0.04(+1.54%) |
Apr 04, 2006 | 2.371 | 2.417 | 2.356 | 2.380 | 696,475 | +0.01(+0.45%) |
Apr 03, 2006 | 2.468 | 2.476 | 2.358 | 2.370 | 1,199,149 | -0.08(-3.41%) |
Mar 31, 2006 | 2.367 | 2.466 | 2.358 | 2.453 | 1,275,196 | +0.09(+3.69%) |
Mar 30, 2006 | 2.379 | 2.409 | 2.355 | 2.366 | 870,132 | -0.02(-1.04%) |
Mar 29, 2006 | 2.381 | 2.419 | 2.324 | 2.391 | 1,339,254 | +0.01(+0.60%) |
Mar 28, 2006 | 2.443 | 2.463 | 2.372 | 2.377 | 493,406 | -0.06(-2.56%) |
Mar 27, 2006 | 2.407 | 2.458 | 2.373 | 2.439 | 933,256 | +0.02(+0.98%) |
Mar 24, 2006 | 2.397 | 2.439 | 2.377 | 2.416 | 1,481,560 | +0.01(+0.39%) |
Mar 23, 2006 | 2.389 | 2.406 | 2.371 | 2.406 | 1,019,987 | +0.02(+0.79%) |
Mar 22, 2006 | 2.425 | 2.446 | 2.370 | 2.387 | 1,232,891 | -0.05(-2.17%) |
Mar 21, 2006 | 2.517 | 2.517 | 2.413 | 2.440 | 2,016,589 | -0.07(-2.82%) |
Mar 20, 2006 | 2.485 | 2.513 | 2.482 | 2.511 | 827,140 | +0.01(+0.33%) |
Mar 17, 2006 | 2.577 | 2.577 | 2.422 | 2.503 | 2,555,775 | -0.06(-2.39%) |
Mar 16, 2006 | 2.611 | 2.611 | 2.549 | 2.564 | 811,367 | -0.02(-0.73%) |
Mar 15, 2006 | 2.608 | 2.623 | 2.570 | 2.583 | 1,704,053 | -0.03(-0.99%) |
Mar 14, 2006 | 2.543 | 2.628 | 2.539 | 2.609 | 1,317,467 | +0.07(+2.74%) |
Mar 13, 2006 | 2.538 | 2.588 | 2.510 | 2.539 | 1,433,356 | +0.02(+0.80%) |
Mar 10, 2006 | 2.472 | 2.521 | 2.434 | 2.519 | 850,338 | +0.03(+1.04%) |
Mar 09, 2006 | 2.478 | 2.513 | 2.455 | 2.493 | 936,306 | +0.01(+0.24%) |
Mar 08, 2006 | 2.476 | 2.509 | 2.417 | 2.488 | 975,142 | -0.01(-0.33%) |
Mar 07, 2006 | 2.475 | 2.512 | 2.425 | 2.496 | 1,296,190 | +0.04(+1.68%) |
Mar 06, 2006 | 2.386 | 2.476 | 2.370 | 2.455 | 2,110,920 | +0.07(+3.02%) |
Mar 03, 2006 | 2.499 | 2.528 | 2.198 | 2.383 | 5,995,072 | -0.27(-10.18%) |
Mar 02, 2006 | 2.712 | 2.713 | 2.575 | 2.653 | 2,428,003 | +0.08(+3.16%) |