Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 2.428 | 2.435 | 2.412 | 2.428 | 126,152 | +0.00(+0.00%) |
May 30, 2006 | 2.424 | 2.435 | 2.420 | 2.428 | 157,562 | -0.01(-0.32%) |
May 26, 2006 | 2.432 | 2.439 | 2.424 | 2.435 | 88,306 | -0.00(-0.16%) |
May 25, 2006 | 2.424 | 2.443 | 2.424 | 2.439 | 84,702 | +0.00(+0.00%) |
May 24, 2006 | 2.439 | 2.459 | 2.416 | 2.439 | 163,740 | -0.02(-0.79%) |
May 23, 2006 | 2.435 | 2.459 | 2.432 | 2.459 | 167,602 | +0.03(+1.12%) |
May 22, 2006 | 2.432 | 2.439 | 2.408 | 2.432 | 150,868 | +0.00(+0.16%) |
May 19, 2006 | 2.432 | 2.435 | 2.420 | 2.428 | 67,967 | +0.00(+0.00%) |
May 18, 2006 | 2.455 | 2.455 | 2.416 | 2.428 | 128,984 | -0.03(-1.11%) |
May 17, 2006 | 2.482 | 2.482 | 2.408 | 2.455 | 138,767 | -0.02(-0.63%) |
May 16, 2006 | 2.463 | 2.482 | 2.439 | 2.470 | 195,922 | +0.04(+1.76%) |
May 15, 2006 | 2.451 | 2.451 | 2.428 | 2.428 | 67,967 | -0.02(-0.79%) |
May 12, 2006 | 2.474 | 2.474 | 2.420 | 2.447 | 77,751 | +0.02(+0.64%) |
May 11, 2006 | 2.478 | 2.478 | 2.420 | 2.432 | 72,602 | -0.01(-0.48%) |
May 10, 2006 | 2.447 | 2.447 | 2.428 | 2.443 | 56,125 | +0.00(+0.16%) |
May 09, 2006 | 2.466 | 2.470 | 2.432 | 2.439 | 98,604 | +0.00(+0.16%) |
May 08, 2006 | 2.439 | 2.443 | 2.416 | 2.435 | 83,415 | +0.00(+0.00%) |
May 05, 2006 | 2.428 | 2.435 | 2.428 | 2.435 | 56,125 | +0.02(+0.64%) |
May 04, 2006 | 2.432 | 2.435 | 2.412 | 2.420 | 107,873 | -0.00(-0.16%) |
May 03, 2006 | 2.412 | 2.435 | 2.408 | 2.424 | 86,762 | -0.00(-0.16%) |
May 02, 2006 | 2.432 | 2.432 | 2.408 | 2.428 | 147,521 | -0.00(-0.16%) |
May 01, 2006 | 2.435 | 2.439 | 2.412 | 2.432 | 148,808 | -0.00(-0.16%) |
Apr 28, 2006 | 2.435 | 2.439 | 2.412 | 2.435 | 168,889 | +0.00(+0.00%) |
Apr 27, 2006 | 2.435 | 2.435 | 2.412 | 2.435 | 128,212 | +0.00(+0.16%) |
Apr 26, 2006 | 2.443 | 2.443 | 2.400 | 2.432 | 187,169 | +0.00(+0.16%) |
Apr 25, 2006 | 2.463 | 2.463 | 2.416 | 2.428 | 173,524 | -0.01(-0.48%) |
Apr 24, 2006 | 2.459 | 2.459 | 2.424 | 2.439 | 47,371 | -0.01(-0.32%) |
Apr 21, 2006 | 2.455 | 2.455 | 2.432 | 2.447 | 71,057 | +0.00(+0.00%) |
Apr 20, 2006 | 2.455 | 2.459 | 2.435 | 2.447 | 72,859 | -0.00(-0.16%) |
Apr 19, 2006 | 2.432 | 2.486 | 2.432 | 2.451 | 164,513 | +0.03(+1.28%) |
Apr 18, 2006 | 2.428 | 2.428 | 2.400 | 2.420 | 110,962 | +0.01(+0.48%) |
Apr 17, 2006 | 2.439 | 2.439 | 2.400 | 2.408 | 173,781 | -0.01(-0.48%) |
Apr 13, 2006 | 2.435 | 2.439 | 2.416 | 2.420 | 82,900 | -0.02(-0.64%) |
Apr 12, 2006 | 2.439 | 2.444 | 2.416 | 2.435 | 75,949 | +0.02(+0.80%) |
Apr 11, 2006 | 2.428 | 2.432 | 2.393 | 2.416 | 81,613 | -0.01(-0.48%) |
Apr 10, 2006 | 2.432 | 2.435 | 2.389 | 2.428 | 181,505 | +0.02(+0.97%) |
Apr 07, 2006 | 2.432 | 2.435 | 2.400 | 2.404 | 248,185 | -0.02(-0.96%) |
Apr 06, 2006 | 2.428 | 2.439 | 2.416 | 2.428 | 94,228 | +0.00(+0.16%) |
Apr 05, 2006 | 2.408 | 2.424 | 2.381 | 2.424 | 99,119 | +0.02(+0.97%) |
Apr 04, 2006 | 2.393 | 2.412 | 2.389 | 2.400 | 94,743 | -0.01(-0.32%) |
Apr 03, 2006 | 2.428 | 2.435 | 2.381 | 2.408 | 304,568 | -0.03(-1.27%) |
Mar 31, 2006 | 2.432 | 2.443 | 2.428 | 2.439 | 84,959 | +0.01(+0.48%) |
Mar 30, 2006 | 2.432 | 2.435 | 2.416 | 2.428 | 324,649 | +0.00(+0.00%) |
Mar 29, 2006 | 2.447 | 2.447 | 2.416 | 2.428 | 131,301 | +0.00(+0.00%) |
Mar 28, 2006 | 2.428 | 2.428 | 2.408 | 2.428 | 142,372 | -0.00(-0.00%) |
Mar 27, 2006 | 2.439 | 2.443 | 2.412 | 2.428 | 153,957 | -0.01(-0.32%) |
Mar 24, 2006 | 2.435 | 2.435 | 2.400 | 2.435 | 130,014 | +0.00(+0.00%) |
Mar 23, 2006 | 2.428 | 2.439 | 2.397 | 2.435 | 126,152 | +0.02(+0.80%) |
Mar 22, 2006 | 2.432 | 2.439 | 2.393 | 2.416 | 169,147 | -0.02(-0.64%) |
Mar 21, 2006 | 2.428 | 2.432 | 2.420 | 2.432 | 114,567 | +0.01(+0.32%) |
Mar 20, 2006 | 2.428 | 2.432 | 2.400 | 2.424 | 57,669 | +0.00(+0.16%) |
Mar 17, 2006 | 2.416 | 2.424 | 2.400 | 2.420 | 903,406 | -0.00(-0.16%) |
Mar 16, 2006 | 2.400 | 2.428 | 2.369 | 2.424 | 171,464 | +0.05(+1.96%) |
Mar 15, 2006 | 2.369 | 2.400 | 2.369 | 2.377 | 214,459 | +0.00(+0.16%) |
Mar 14, 2006 | 2.354 | 2.373 | 2.354 | 2.373 | 122,805 | +0.02(+0.83%) |
Mar 13, 2006 | 2.365 | 2.369 | 2.346 | 2.354 | 310,489 | +0.00(+0.00%) |
Mar 10, 2006 | 2.377 | 2.377 | 2.346 | 2.354 | 205,963 | -0.00(-0.16%) |
Mar 09, 2006 | 2.331 | 2.377 | 2.331 | 2.358 | 238,402 | +0.02(+0.66%) |
Mar 08, 2006 | 2.342 | 2.350 | 2.331 | 2.342 | 307,400 | +0.00(+0.00%) |
Mar 07, 2006 | 2.362 | 2.377 | 2.338 | 2.342 | 469,854 | -0.03(-1.31%) |
Mar 06, 2006 | 2.435 | 2.439 | 2.373 | 2.373 | 173,009 | -0.05(-1.93%) |
Mar 03, 2006 | 2.428 | 2.435 | 2.416 | 2.420 | 191,031 | -0.01(-0.48%) |
Mar 02, 2006 | 2.424 | 2.435 | 2.420 | 2.432 | 147,521 | -0.00(-0.16%) |