Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 2.277 | 2.292 | 2.215 | 2.255 | 5,009,660 | -0.00(-0.16%) |
Jun 29, 2006 | 2.159 | 2.281 | 2.152 | 2.259 | 2,452,007 | +0.14(+6.37%) |
Jun 28, 2006 | 2.148 | 2.159 | 2.118 | 2.124 | 1,861,806 | -0.01(-0.50%) |
Jun 27, 2006 | 2.199 | 2.223 | 2.125 | 2.134 | 2,135,318 | -0.07(-3.23%) |
Jun 26, 2006 | 2.242 | 2.260 | 2.182 | 2.205 | 823,935 | -0.02(-0.91%) |
Jun 23, 2006 | 2.236 | 2.258 | 2.205 | 2.226 | 1,021,026 | -0.02(-1.11%) |
Jun 22, 2006 | 2.255 | 2.255 | 2.222 | 2.251 | 1,866,604 | -0.00(-0.05%) |
Jun 21, 2006 | 2.237 | 2.279 | 2.237 | 2.252 | 1,285,477 | +0.01(+0.48%) |
Jun 20, 2006 | 2.304 | 2.304 | 2.240 | 2.241 | 1,368,229 | -0.05(-2.23%) |
Jun 19, 2006 | 2.375 | 2.387 | 2.280 | 2.292 | 1,577,940 | -0.08(-3.50%) |
Jun 16, 2006 | 2.393 | 2.404 | 2.369 | 2.375 | 2,766,913 | -0.02(-0.74%) |
Jun 15, 2006 | 2.387 | 2.410 | 2.366 | 2.393 | 2,006,951 | +0.02(+0.90%) |
Jun 14, 2006 | 2.392 | 2.404 | 2.338 | 2.372 | 1,434,413 | -0.03(-1.09%) |
Jun 13, 2006 | 2.421 | 2.425 | 2.360 | 2.398 | 2,785,574 | -0.04(-1.46%) |
Jun 12, 2006 | 2.433 | 2.439 | 2.416 | 2.433 | 1,375,360 | -0.00(-0.15%) |
Jun 09, 2006 | 2.436 | 2.448 | 2.412 | 2.437 | 1,201,125 | +0.00(+0.10%) |
Jun 08, 2006 | 2.433 | 2.450 | 2.372 | 2.435 | 1,599,777 | +0.00(+0.00%) |
Jun 07, 2006 | 2.388 | 2.455 | 2.374 | 2.435 | 1,568,673 | +0.04(+1.79%) |
Jun 06, 2006 | 2.364 | 2.402 | 2.345 | 2.392 | 1,735,276 | +0.03(+1.15%) |
Jun 05, 2006 | 2.378 | 2.410 | 2.355 | 2.364 | 1,454,135 | -0.03(-1.39%) |
Jun 02, 2006 | 2.374 | 2.405 | 2.349 | 2.398 | 1,449,485 | +0.07(+2.85%) |
Jun 01, 2006 | 2.322 | 2.345 | 2.285 | 2.331 | 1,321,708 | +0.01(+0.46%) |
May 31, 2006 | 2.359 | 2.389 | 2.293 | 2.321 | 3,050,969 | -0.03(-1.11%) |
May 30, 2006 | 2.418 | 2.423 | 2.342 | 2.347 | 1,319,736 | -0.07(-3.09%) |
May 26, 2006 | 2.480 | 2.481 | 2.381 | 2.421 | 974,825 | -0.03(-1.31%) |
May 25, 2006 | 2.493 | 2.522 | 2.413 | 2.454 | 1,126,668 | -0.01(-0.34%) |
May 24, 2006 | 2.467 | 2.508 | 2.398 | 2.462 | 1,220,291 | -0.02(-0.67%) |
May 23, 2006 | 2.592 | 2.652 | 2.464 | 2.478 | 1,578,092 | -0.10(-3.73%) |
May 22, 2006 | 2.664 | 2.689 | 2.497 | 2.575 | 2,104,918 | -0.08(-2.91%) |
May 19, 2006 | 2.636 | 2.718 | 2.603 | 2.652 | 3,174,108 | +0.03(+1.09%) |
May 18, 2006 | 2.629 | 2.698 | 2.614 | 2.623 | 2,833,595 | +0.01(+0.45%) |
May 17, 2006 | 2.642 | 2.670 | 2.611 | 2.611 | 1,674,378 | -0.06(-2.18%) |
May 16, 2006 | 2.671 | 2.718 | 2.639 | 2.670 | 1,730,583 | +0.02(+0.58%) |
May 15, 2006 | 2.610 | 2.681 | 2.599 | 2.654 | 1,727,428 | +0.02(+0.72%) |
May 12, 2006 | 2.610 | 2.645 | 2.605 | 2.635 | 1,166,845 | +0.01(+0.45%) |
May 11, 2006 | 2.679 | 2.679 | 2.589 | 2.623 | 1,816,149 | -0.05(-1.78%) |
May 10, 2006 | 2.692 | 2.712 | 2.653 | 2.671 | 1,442,943 | -0.04(-1.32%) |
May 09, 2006 | 2.754 | 2.754 | 2.632 | 2.706 | 960,288 | -0.04(-1.38%) |
May 08, 2006 | 2.724 | 2.760 | 2.705 | 2.744 | 1,316,236 | +0.02(+0.78%) |
May 05, 2006 | 2.745 | 2.778 | 2.706 | 2.723 | 1,564,014 | -0.01(-0.30%) |
May 04, 2006 | 2.535 | 2.806 | 2.525 | 2.731 | 2,720,262 | +0.19(+7.42%) |
May 03, 2006 | 2.471 | 2.553 | 2.440 | 2.543 | 970,836 | +0.06(+2.44%) |
May 02, 2006 | 2.553 | 2.553 | 2.425 | 2.482 | 1,448,815 | -0.06(-2.24%) |
May 01, 2006 | 2.489 | 2.610 | 2.489 | 2.539 | 2,367,372 | +0.04(+1.66%) |
Apr 28, 2006 | 2.535 | 2.558 | 2.472 | 2.497 | 3,291,527 | +0.08(+3.24%) |
Apr 27, 2006 | 2.469 | 2.578 | 2.400 | 2.419 | 1,535,130 | -0.09(-3.41%) |
Apr 26, 2006 | 2.482 | 2.514 | 2.419 | 2.505 | 882,865 | +0.01(+0.48%) |
Apr 25, 2006 | 2.505 | 2.529 | 2.457 | 2.493 | 635,655 | -0.02(-0.76%) |
Apr 24, 2006 | 2.539 | 2.551 | 2.455 | 2.512 | 883,657 | -0.05(-1.76%) |
Apr 21, 2006 | 2.591 | 2.633 | 2.540 | 2.557 | 924,534 | -0.04(-1.51%) |
Apr 20, 2006 | 2.635 | 2.654 | 2.552 | 2.596 | 653,174 | -0.03(-1.04%) |
Apr 19, 2006 | 2.559 | 2.624 | 2.526 | 2.623 | 1,104,902 | +0.07(+2.84%) |
Apr 18, 2006 | 2.386 | 2.551 | 2.359 | 2.551 | 1,054,961 | +0.16(+6.92%) |
Apr 17, 2006 | 2.370 | 2.397 | 2.361 | 2.386 | 1,033,010 | +0.01(+0.35%) |
Apr 13, 2006 | 2.385 | 2.429 | 2.362 | 2.378 | 534,593 | -0.01(-0.35%) |
Apr 12, 2006 | 2.382 | 2.386 | 2.340 | 2.386 | 788,505 | +0.00(+0.15%) |
Apr 11, 2006 | 2.386 | 2.417 | 2.361 | 2.382 | 872,259 | -0.02(-0.64%) |
Apr 10, 2006 | 2.364 | 2.432 | 2.325 | 2.398 | 995,129 | +0.02(+1.05%) |
Apr 07, 2006 | 2.405 | 2.427 | 2.364 | 2.373 | 661,608 | -0.03(-1.19%) |
Apr 06, 2006 | 2.446 | 2.446 | 2.376 | 2.401 | 741,086 | -0.03(-1.32%) |
Apr 05, 2006 | 2.395 | 2.440 | 2.380 | 2.433 | 461,963 | +0.04(+1.54%) |
Apr 04, 2006 | 2.387 | 2.433 | 2.372 | 2.397 | 691,751 | +0.01(+0.45%) |