Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 2.714 | 2.739 | 2.689 | 2.721 | 54,334 | +0.02(+0.66%) |
May 30, 2006 | 2.717 | 2.735 | 2.682 | 2.703 | 83,895 | -0.02(-0.91%) |
May 26, 2006 | 2.732 | 2.739 | 2.707 | 2.728 | 68,692 | +0.02(+0.92%) |
May 25, 2006 | 2.678 | 2.724 | 2.675 | 2.703 | 118,522 | +0.01(+0.53%) |
May 24, 2006 | 2.714 | 2.728 | 2.660 | 2.689 | 102,475 | -0.00(-0.13%) |
May 23, 2006 | 2.682 | 2.739 | 2.682 | 2.692 | 96,845 | -0.01(-0.52%) |
May 22, 2006 | 2.685 | 2.707 | 2.671 | 2.707 | 75,167 | -0.01(-0.26%) |
May 19, 2006 | 2.689 | 2.718 | 2.685 | 2.714 | 65,314 | +0.00(+0.00%) |
May 18, 2006 | 2.692 | 2.714 | 2.675 | 2.714 | 90,651 | +0.04(+1.60%) |
May 17, 2006 | 2.700 | 2.717 | 2.660 | 2.671 | 105,009 | -0.05(-1.70%) |
May 16, 2006 | 2.714 | 2.724 | 2.692 | 2.717 | 75,730 | +0.01(+0.26%) |
May 15, 2006 | 2.710 | 2.735 | 2.682 | 2.710 | 94,593 | -0.02(-0.65%) |
May 12, 2006 | 2.728 | 2.739 | 2.707 | 2.728 | 73,478 | -0.00(-0.13%) |
May 11, 2006 | 2.714 | 2.732 | 2.707 | 2.732 | 67,284 | +0.00(+0.00%) |
May 10, 2006 | 2.721 | 2.732 | 2.703 | 2.732 | 129,783 | +0.01(+0.39%) |
May 09, 2006 | 2.707 | 2.732 | 2.696 | 2.721 | 112,892 | -0.01(-0.26%) |
May 08, 2006 | 2.724 | 2.728 | 2.710 | 2.728 | 41,665 | +0.01(+0.26%) |
May 05, 2006 | 2.696 | 2.724 | 2.696 | 2.721 | 87,836 | +0.01(+0.52%) |
May 04, 2006 | 2.692 | 2.710 | 2.685 | 2.707 | 80,798 | +0.00(+0.00%) |
May 03, 2006 | 2.703 | 2.721 | 2.696 | 2.707 | 45,888 | -0.01(-0.39%) |
May 02, 2006 | 2.724 | 2.735 | 2.692 | 2.717 | 120,212 | -0.01(-0.39%) |
May 01, 2006 | 2.735 | 2.742 | 2.710 | 2.728 | 118,241 | +0.00(+0.00%) |
Apr 28, 2006 | 2.753 | 2.788 | 2.728 | 2.728 | 100,223 | -0.02(-0.78%) |
Apr 27, 2006 | 2.732 | 2.756 | 2.732 | 2.749 | 44,481 | -0.01(-0.39%) |
Apr 26, 2006 | 2.746 | 2.760 | 2.721 | 2.760 | 87,273 | +0.04(+1.30%) |
Apr 25, 2006 | 2.735 | 2.753 | 2.717 | 2.724 | 51,519 | -0.02(-0.65%) |
Apr 24, 2006 | 2.689 | 2.746 | 2.689 | 2.742 | 85,021 | +0.03(+1.05%) |
Apr 21, 2006 | 2.710 | 2.714 | 2.689 | 2.714 | 77,701 | +0.01(+0.39%) |
Apr 20, 2006 | 2.724 | 2.732 | 2.682 | 2.703 | 170,042 | -0.04(-1.42%) |
Apr 19, 2006 | 2.732 | 2.760 | 2.721 | 2.742 | 210,300 | -0.01(-0.39%) |
Apr 18, 2006 | 2.717 | 2.756 | 2.700 | 2.753 | 70,663 | +0.02(+0.65%) |
Apr 17, 2006 | 2.728 | 2.735 | 2.706 | 2.735 | 74,323 | +0.01(+0.52%) |
Apr 13, 2006 | 2.692 | 2.724 | 2.696 | 2.721 | 123,871 | +0.03(+1.06%) |
Apr 12, 2006 | 2.735 | 2.771 | 2.692 | 2.692 | 83,331 | -0.04(-1.56%) |
Apr 11, 2006 | 2.717 | 2.739 | 2.710 | 2.735 | 46,733 | -0.00(-0.13%) |
Apr 10, 2006 | 2.749 | 2.767 | 2.739 | 2.739 | 47,859 | -0.03(-1.03%) |
Apr 07, 2006 | 2.788 | 2.792 | 2.746 | 2.767 | 82,487 | -0.02(-0.76%) |
Apr 06, 2006 | 2.764 | 2.803 | 2.760 | 2.788 | 78,264 | +0.01(+0.51%) |
Apr 05, 2006 | 2.764 | 2.788 | 2.760 | 2.774 | 39,976 | +0.01(+0.26%) |
Apr 04, 2006 | 2.781 | 2.792 | 2.767 | 2.767 | 60,246 | -0.01(-0.38%) |
Apr 03, 2006 | 2.781 | 2.803 | 2.760 | 2.778 | 73,197 | -0.01(-0.51%) |
Mar 31, 2006 | 2.788 | 2.799 | 2.764 | 2.792 | 109,795 | +0.02(+0.90%) |
Mar 30, 2006 | 2.771 | 2.806 | 2.767 | 2.767 | 72,070 | -0.03(-1.14%) |
Mar 29, 2006 | 2.799 | 2.806 | 2.766 | 2.799 | 89,244 | +0.02(+0.77%) |
Mar 28, 2006 | 2.788 | 2.803 | 2.767 | 2.778 | 86,991 | +0.01(+0.51%) |
Mar 27, 2006 | 2.799 | 2.806 | 2.764 | 2.764 | 56,023 | -0.03(-1.14%) |
Mar 24, 2006 | 2.771 | 2.795 | 2.760 | 2.795 | 68,692 | -0.01(-0.38%) |
Mar 23, 2006 | 2.788 | 2.806 | 2.771 | 2.806 | 83,050 | +0.02(+0.64%) |
Mar 22, 2006 | 2.756 | 2.788 | 2.755 | 2.788 | 100,505 | +0.01(+0.38%) |
Mar 21, 2006 | 2.803 | 2.803 | 2.767 | 2.778 | 101,068 | -0.01(-0.25%) |
Mar 20, 2006 | 2.799 | 2.806 | 2.756 | 2.785 | 78,827 | -0.00(-0.13%) |
Mar 17, 2006 | 2.742 | 2.788 | 2.732 | 2.788 | 122,745 | +0.01(+0.51%) |
Mar 16, 2006 | 2.760 | 2.774 | 2.724 | 2.774 | 74,604 | +0.02(+0.77%) |
Mar 15, 2006 | 2.760 | 2.760 | 2.717 | 2.753 | 192,564 | +0.01(+0.39%) |
Mar 14, 2006 | 2.742 | 2.771 | 2.739 | 2.742 | 89,807 | -0.01(-0.26%) |
Mar 13, 2006 | 2.778 | 2.778 | 2.746 | 2.749 | 56,305 | -0.02(-0.90%) |
Mar 10, 2006 | 2.753 | 2.774 | 2.721 | 2.774 | 93,748 | +0.00(+0.00%) |
Mar 09, 2006 | 2.774 | 2.778 | 2.753 | 2.774 | 45,044 | +0.01(+0.51%) |
Mar 08, 2006 | 2.781 | 2.785 | 2.742 | 2.760 | 33,783 | -0.02(-0.64%) |
Mar 07, 2006 | 2.781 | 2.781 | 2.735 | 2.778 | 133,162 | +0.02(+0.64%) |
Mar 06, 2006 | 2.771 | 2.771 | 2.739 | 2.760 | 79,953 | +0.00(+0.00%) |
Mar 03, 2006 | 2.788 | 2.788 | 2.746 | 2.760 | 106,980 | -0.02(-0.77%) |
Mar 02, 2006 | 2.788 | 2.788 | 2.764 | 2.781 | 92,059 | -0.00(-0.13%) |