Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 2.714 | 2.739 | 2.689 | 2.721 | 54,332 | +0.02(+0.66%) |
May 30, 2006 | 2.717 | 2.735 | 2.682 | 2.703 | 83,891 | -0.02(-0.91%) |
May 26, 2006 | 2.732 | 2.739 | 2.707 | 2.728 | 68,689 | +0.02(+0.92%) |
May 25, 2006 | 2.678 | 2.725 | 2.675 | 2.703 | 118,517 | +0.01(+0.53%) |
May 24, 2006 | 2.714 | 2.728 | 2.661 | 2.689 | 102,471 | -0.00(-0.13%) |
May 23, 2006 | 2.682 | 2.739 | 2.682 | 2.693 | 96,840 | -0.01(-0.52%) |
May 22, 2006 | 2.685 | 2.707 | 2.671 | 2.707 | 75,164 | -0.01(-0.26%) |
May 19, 2006 | 2.689 | 2.718 | 2.685 | 2.714 | 65,311 | +0.00(+0.00%) |
May 18, 2006 | 2.693 | 2.714 | 2.675 | 2.714 | 90,647 | +0.04(+1.60%) |
May 17, 2006 | 2.700 | 2.717 | 2.661 | 2.671 | 105,004 | -0.05(-1.70%) |
May 16, 2006 | 2.714 | 2.725 | 2.693 | 2.717 | 75,727 | +0.01(+0.26%) |
May 15, 2006 | 2.710 | 2.735 | 2.682 | 2.710 | 94,588 | -0.02(-0.65%) |
May 12, 2006 | 2.728 | 2.739 | 2.707 | 2.728 | 73,475 | -0.00(-0.13%) |
May 11, 2006 | 2.714 | 2.732 | 2.707 | 2.732 | 67,281 | +0.00(+0.00%) |
May 10, 2006 | 2.721 | 2.732 | 2.703 | 2.732 | 129,777 | +0.01(+0.39%) |
May 09, 2006 | 2.707 | 2.732 | 2.696 | 2.721 | 112,887 | -0.01(-0.26%) |
May 08, 2006 | 2.725 | 2.728 | 2.710 | 2.728 | 41,664 | +0.01(+0.26%) |
May 05, 2006 | 2.696 | 2.725 | 2.696 | 2.721 | 87,832 | +0.01(+0.52%) |
May 04, 2006 | 2.693 | 2.710 | 2.685 | 2.707 | 80,794 | +0.00(+0.00%) |
May 03, 2006 | 2.703 | 2.721 | 2.696 | 2.707 | 45,886 | -0.01(-0.39%) |
May 02, 2006 | 2.725 | 2.735 | 2.693 | 2.717 | 120,206 | -0.01(-0.39%) |
May 01, 2006 | 2.735 | 2.742 | 2.710 | 2.728 | 118,235 | +0.00(+0.00%) |
Apr 28, 2006 | 2.753 | 2.788 | 2.728 | 2.728 | 100,218 | -0.02(-0.78%) |
Apr 27, 2006 | 2.732 | 2.757 | 2.732 | 2.749 | 44,479 | -0.01(-0.39%) |
Apr 26, 2006 | 2.746 | 2.760 | 2.721 | 2.760 | 87,269 | +0.04(+1.30%) |
Apr 25, 2006 | 2.735 | 2.753 | 2.717 | 2.725 | 51,517 | -0.02(-0.65%) |
Apr 24, 2006 | 2.689 | 2.746 | 2.689 | 2.742 | 85,017 | +0.03(+1.05%) |
Apr 21, 2006 | 2.710 | 2.714 | 2.689 | 2.714 | 77,697 | +0.01(+0.39%) |
Apr 20, 2006 | 2.725 | 2.732 | 2.682 | 2.703 | 170,034 | -0.04(-1.43%) |
Apr 19, 2006 | 2.732 | 2.760 | 2.721 | 2.742 | 210,290 | -0.01(-0.39%) |
Apr 18, 2006 | 2.717 | 2.757 | 2.701 | 2.753 | 70,659 | +0.02(+0.65%) |
Apr 17, 2006 | 2.728 | 2.735 | 2.706 | 2.735 | 74,319 | +0.01(+0.52%) |
Apr 13, 2006 | 2.693 | 2.725 | 2.696 | 2.721 | 123,866 | +0.03(+1.06%) |
Apr 12, 2006 | 2.735 | 2.771 | 2.693 | 2.693 | 83,328 | -0.04(-1.56%) |
Apr 11, 2006 | 2.717 | 2.739 | 2.710 | 2.735 | 46,731 | -0.00(-0.13%) |
Apr 10, 2006 | 2.749 | 2.767 | 2.739 | 2.739 | 47,857 | -0.03(-1.03%) |
Apr 07, 2006 | 2.788 | 2.792 | 2.746 | 2.767 | 82,483 | -0.02(-0.76%) |
Apr 06, 2006 | 2.764 | 2.803 | 2.760 | 2.788 | 78,260 | +0.01(+0.51%) |
Apr 05, 2006 | 2.764 | 2.788 | 2.760 | 2.774 | 39,974 | +0.01(+0.26%) |
Apr 04, 2006 | 2.781 | 2.792 | 2.767 | 2.767 | 60,243 | -0.01(-0.38%) |
Apr 03, 2006 | 2.781 | 2.803 | 2.760 | 2.778 | 73,193 | -0.01(-0.51%) |
Mar 31, 2006 | 2.788 | 2.799 | 2.764 | 2.792 | 109,790 | +0.02(+0.90%) |
Mar 30, 2006 | 2.771 | 2.806 | 2.767 | 2.767 | 72,067 | -0.03(-1.14%) |
Mar 29, 2006 | 2.799 | 2.806 | 2.766 | 2.799 | 89,239 | +0.02(+0.77%) |
Mar 28, 2006 | 2.788 | 2.803 | 2.767 | 2.778 | 86,987 | +0.01(+0.51%) |
Mar 27, 2006 | 2.799 | 2.806 | 2.764 | 2.764 | 56,021 | -0.03(-1.14%) |
Mar 24, 2006 | 2.771 | 2.796 | 2.760 | 2.796 | 68,689 | -0.01(-0.38%) |
Mar 23, 2006 | 2.788 | 2.806 | 2.771 | 2.806 | 83,046 | +0.02(+0.64%) |
Mar 22, 2006 | 2.757 | 2.788 | 2.755 | 2.788 | 100,500 | +0.01(+0.38%) |
Mar 21, 2006 | 2.803 | 2.803 | 2.767 | 2.778 | 101,063 | -0.01(-0.25%) |
Mar 20, 2006 | 2.799 | 2.806 | 2.757 | 2.785 | 78,823 | -0.00(-0.13%) |
Mar 17, 2006 | 2.742 | 2.788 | 2.732 | 2.788 | 122,740 | +0.01(+0.51%) |
Mar 16, 2006 | 2.760 | 2.774 | 2.725 | 2.774 | 74,601 | +0.02(+0.77%) |
Mar 15, 2006 | 2.760 | 2.760 | 2.717 | 2.753 | 192,555 | +0.01(+0.39%) |
Mar 14, 2006 | 2.742 | 2.771 | 2.739 | 2.742 | 89,802 | -0.01(-0.26%) |
Mar 13, 2006 | 2.778 | 2.778 | 2.746 | 2.749 | 56,302 | -0.02(-0.90%) |
Mar 10, 2006 | 2.753 | 2.774 | 2.721 | 2.774 | 93,744 | +0.00(+0.00%) |
Mar 09, 2006 | 2.774 | 2.778 | 2.753 | 2.774 | 45,042 | +0.01(+0.51%) |
Mar 08, 2006 | 2.781 | 2.785 | 2.742 | 2.760 | 33,781 | -0.02(-0.64%) |
Mar 07, 2006 | 2.781 | 2.781 | 2.735 | 2.778 | 133,156 | +0.02(+0.64%) |
Mar 06, 2006 | 2.771 | 2.771 | 2.739 | 2.760 | 79,949 | +0.00(+0.00%) |
Mar 03, 2006 | 2.788 | 2.788 | 2.746 | 2.760 | 106,975 | -0.02(-0.77%) |
Mar 02, 2006 | 2.788 | 2.788 | 2.764 | 2.781 | 92,055 | -0.00(-0.13%) |