Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 2.565 | 2.570 | 2.535 | 2.563 | 46,829 | +0.02(+0.89%) |
May 30, 2006 | 2.595 | 2.595 | 2.532 | 2.540 | 15,874 | -0.04(-1.66%) |
May 26, 2006 | 2.580 | 2.583 | 2.580 | 2.583 | 4,365 | +0.01(+0.49%) |
May 25, 2006 | 2.583 | 2.605 | 2.558 | 2.570 | 23,017 | +0.01(+0.20%) |
May 24, 2006 | 2.565 | 2.568 | 2.565 | 2.565 | 21,827 | +0.00(+0.00%) |
May 23, 2006 | 2.570 | 2.636 | 2.560 | 2.565 | 57,941 | +0.00(+0.10%) |
May 22, 2006 | 2.542 | 2.578 | 2.520 | 2.563 | 44,844 | +0.05(+1.80%) |
May 19, 2006 | 2.507 | 2.527 | 2.507 | 2.517 | 11,905 | +0.01(+0.40%) |
May 18, 2006 | 2.532 | 2.532 | 2.507 | 2.507 | 4,365 | -0.00(-0.00%) |
May 17, 2006 | 2.520 | 2.540 | 2.500 | 2.507 | 22,620 | -0.03(-0.99%) |
May 16, 2006 | 2.532 | 2.545 | 2.510 | 2.532 | 54,766 | -0.02(-0.69%) |
May 15, 2006 | 2.517 | 2.550 | 2.485 | 2.550 | 52,782 | +0.03(+1.30%) |
May 12, 2006 | 2.495 | 2.517 | 2.482 | 2.517 | 17,064 | +0.04(+1.42%) |
May 11, 2006 | 2.515 | 2.515 | 2.482 | 2.482 | 24,208 | -0.03(-1.30%) |
May 10, 2006 | 2.517 | 2.517 | 2.457 | 2.515 | 65,878 | +0.01(+0.20%) |
May 09, 2006 | 2.482 | 2.510 | 2.477 | 2.510 | 17,461 | -0.01(-0.40%) |
May 08, 2006 | 2.500 | 2.535 | 2.500 | 2.520 | 59,925 | +0.01(+0.20%) |
May 05, 2006 | 2.520 | 2.520 | 2.497 | 2.515 | 37,701 | -0.01(-0.20%) |
May 04, 2006 | 2.500 | 2.520 | 2.482 | 2.520 | 66,275 | +0.00(+0.10%) |
May 03, 2006 | 2.507 | 2.520 | 2.495 | 2.517 | 38,495 | +0.01(+0.30%) |
May 02, 2006 | 2.497 | 2.532 | 2.497 | 2.510 | 15,477 | +0.01(+0.20%) |
May 01, 2006 | 2.485 | 2.505 | 2.464 | 2.505 | 46,035 | +0.02(+0.81%) |
Apr 28, 2006 | 2.537 | 2.537 | 2.485 | 2.485 | 39,288 | -0.02(-0.80%) |
Apr 27, 2006 | 2.512 | 2.512 | 2.479 | 2.505 | 27,780 | +0.03(+1.02%) |
Apr 26, 2006 | 2.482 | 2.500 | 2.479 | 2.479 | 16,271 | +0.01(+0.31%) |
Apr 25, 2006 | 2.520 | 2.545 | 2.457 | 2.472 | 80,959 | -0.02(-0.91%) |
Apr 24, 2006 | 2.527 | 2.555 | 2.495 | 2.495 | 78,181 | -0.05(-2.07%) |
Apr 21, 2006 | 2.520 | 2.558 | 2.520 | 2.547 | 38,892 | +0.03(+1.29%) |
Apr 20, 2006 | 2.517 | 2.545 | 2.509 | 2.515 | 37,304 | -0.00(-0.10%) |
Apr 19, 2006 | 2.532 | 2.540 | 2.502 | 2.517 | 27,780 | +0.01(+0.36%) |
Apr 18, 2006 | 2.500 | 2.532 | 2.472 | 2.508 | 42,463 | +0.02(+0.75%) |
Apr 17, 2006 | 2.515 | 2.515 | 2.490 | 2.490 | 43,654 | -0.05(-1.98%) |
Apr 13, 2006 | 2.555 | 2.555 | 2.510 | 2.540 | 36,907 | -0.02(-0.59%) |
Apr 12, 2006 | 2.558 | 2.558 | 2.535 | 2.555 | 34,526 | -0.00(-0.10%) |
Apr 11, 2006 | 2.548 | 2.573 | 2.548 | 2.558 | 27,780 | -0.03(-0.98%) |
Apr 10, 2006 | 2.605 | 2.605 | 2.580 | 2.583 | 13,493 | -0.02(-0.87%) |
Apr 07, 2006 | 2.545 | 2.605 | 2.545 | 2.605 | 15,874 | +0.05(+1.87%) |
Apr 06, 2006 | 2.558 | 2.570 | 2.540 | 2.558 | 26,192 | +0.02(+0.59%) |
Apr 05, 2006 | 2.560 | 2.580 | 2.542 | 2.542 | 19,049 | -0.02(-0.69%) |
Apr 04, 2006 | 2.585 | 2.585 | 2.535 | 2.560 | 46,432 | -0.01(-0.20%) |
Apr 03, 2006 | 2.583 | 2.603 | 2.545 | 2.565 | 41,273 | -0.00(-0.10%) |
Mar 31, 2006 | 2.530 | 2.568 | 2.530 | 2.568 | 32,145 | +0.04(+1.60%) |
Mar 30, 2006 | 2.583 | 2.588 | 2.520 | 2.527 | 63,100 | -0.04(-1.67%) |
Mar 29, 2006 | 2.611 | 2.616 | 2.545 | 2.570 | 29,764 | -0.03(-1.07%) |
Mar 28, 2006 | 2.616 | 2.616 | 2.598 | 2.598 | 35,717 | -0.02(-0.67%) |
Mar 27, 2006 | 2.603 | 2.616 | 2.603 | 2.616 | 7,143 | +0.01(+0.39%) |
Mar 24, 2006 | 2.616 | 2.616 | 2.603 | 2.605 | 9,524 | +0.00(+0.00%) |
Mar 23, 2006 | 2.613 | 2.616 | 2.603 | 2.605 | 10,715 | -0.00(-0.10%) |
Mar 22, 2006 | 2.611 | 2.626 | 2.608 | 2.608 | 26,986 | +0.00(+0.00%) |
Mar 21, 2006 | 2.595 | 2.611 | 2.590 | 2.608 | 19,842 | +0.00(+0.00%) |
Mar 20, 2006 | 2.628 | 2.628 | 2.603 | 2.608 | 5,159 | -0.02(-0.77%) |
Mar 17, 2006 | 2.621 | 2.628 | 2.591 | 2.628 | 47,226 | +0.02(+0.77%) |
Mar 16, 2006 | 2.560 | 2.613 | 2.560 | 2.608 | 30,558 | +0.05(+1.97%) |
Mar 15, 2006 | 2.570 | 2.600 | 2.548 | 2.558 | 59,528 | -0.02(-0.88%) |
Mar 14, 2006 | 2.600 | 2.603 | 2.580 | 2.580 | 13,493 | -0.02(-0.78%) |
Mar 13, 2006 | 2.600 | 2.621 | 2.598 | 2.600 | 13,890 | -0.01(-0.29%) |
Mar 10, 2006 | 2.568 | 2.628 | 2.560 | 2.608 | 16,668 | +0.02(+0.58%) |
Mar 09, 2006 | 2.585 | 2.636 | 2.563 | 2.593 | 43,257 | -0.00(-0.10%) |
Mar 08, 2006 | 2.570 | 2.608 | 2.560 | 2.595 | 57,544 | +0.05(+1.78%) |
Mar 07, 2006 | 2.616 | 2.616 | 2.525 | 2.550 | 65,481 | -0.07(-2.76%) |
Mar 06, 2006 | 2.633 | 2.699 | 2.618 | 2.622 | 66,275 | -0.01(-0.51%) |
Mar 03, 2006 | 2.598 | 2.636 | 2.570 | 2.636 | 45,241 | +0.06(+2.45%) |
Mar 02, 2006 | 2.558 | 2.595 | 2.542 | 2.573 | 44,844 | +0.02(+0.69%) |