Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 2.098 | 2.107 | 2.082 | 2.101 | 1,032,566 | -0.05(-2.16%) |
May 30, 2006 | 2.164 | 2.164 | 2.139 | 2.147 | 1,088,340 | -0.02(-0.76%) |
May 26, 2006 | 2.153 | 2.164 | 2.139 | 2.164 | 736,813 | +0.02(+1.15%) |
May 25, 2006 | 2.120 | 2.139 | 2.115 | 2.139 | 915,145 | +0.02(+1.16%) |
May 24, 2006 | 2.139 | 2.145 | 2.090 | 2.115 | 1,859,646 | -0.02(-1.02%) |
May 23, 2006 | 2.172 | 2.180 | 2.126 | 2.137 | 1,219,705 | -0.03(-1.26%) |
May 22, 2006 | 2.167 | 2.167 | 2.147 | 2.164 | 1,151,454 | -0.01(-0.63%) |
May 19, 2006 | 2.177 | 2.180 | 2.158 | 2.177 | 939,363 | +0.00(+0.00%) |
May 18, 2006 | 2.183 | 2.188 | 2.172 | 2.177 | 1,479,130 | -0.00(-0.13%) |
May 17, 2006 | 2.183 | 2.188 | 2.169 | 2.180 | 1,529,401 | -0.02(-0.99%) |
May 16, 2006 | 2.188 | 2.205 | 2.183 | 2.202 | 1,038,070 | +0.02(+0.75%) |
May 15, 2006 | 2.183 | 2.207 | 2.167 | 2.186 | 1,452,344 | -0.02(-1.11%) |
May 12, 2006 | 2.227 | 2.229 | 2.207 | 2.210 | 899,000 | -0.01(-0.49%) |
May 11, 2006 | 2.243 | 2.248 | 2.221 | 2.221 | 1,042,473 | -0.03(-1.45%) |
May 10, 2006 | 2.246 | 2.254 | 2.240 | 2.254 | 864,875 | +0.01(+0.24%) |
May 09, 2006 | 2.251 | 2.259 | 2.237 | 2.248 | 1,071,094 | -0.02(-0.72%) |
May 08, 2006 | 2.251 | 2.265 | 2.248 | 2.265 | 1,245,390 | +0.00(+0.00%) |
May 05, 2006 | 2.246 | 2.270 | 2.246 | 2.265 | 831,116 | +0.02(+0.97%) |
May 04, 2006 | 2.235 | 2.251 | 2.232 | 2.243 | 813,503 | +0.00(+0.12%) |
May 03, 2006 | 2.240 | 2.248 | 2.232 | 2.240 | 916,613 | -0.01(-0.24%) |
May 02, 2006 | 2.240 | 2.259 | 2.237 | 2.246 | 870,012 | -0.01(-0.24%) |
May 01, 2006 | 2.251 | 2.262 | 2.235 | 2.251 | 881,387 | +0.00(+0.12%) |
Apr 28, 2006 | 2.243 | 2.251 | 2.235 | 2.248 | 774,975 | +0.00(+0.00%) |
Apr 27, 2006 | 2.237 | 2.248 | 2.224 | 2.248 | 1,148,518 | +0.01(+0.37%) |
Apr 26, 2006 | 2.229 | 2.257 | 2.229 | 2.240 | 974,222 | -0.01(-0.24%) |
Apr 25, 2006 | 2.246 | 2.257 | 2.224 | 2.246 | 995,505 | -0.01(-0.24%) |
Apr 24, 2006 | 2.265 | 2.270 | 2.243 | 2.251 | 828,181 | -0.02(-0.72%) |
Apr 21, 2006 | 2.267 | 2.278 | 2.251 | 2.267 | 912,944 | -0.00(-0.12%) |
Apr 20, 2006 | 2.262 | 2.278 | 2.259 | 2.270 | 696,450 | +0.01(+0.24%) |
Apr 19, 2006 | 2.270 | 2.273 | 2.248 | 2.265 | 889,826 | +0.01(+0.24%) |
Apr 18, 2006 | 2.235 | 2.262 | 2.232 | 2.259 | 999,908 | +0.03(+1.22%) |
Apr 17, 2006 | 2.237 | 2.248 | 2.213 | 2.232 | 1,278,048 | -0.01(-0.49%) |
Apr 13, 2006 | 2.246 | 2.251 | 2.229 | 2.243 | 888,726 | -0.00(-0.12%) |
Apr 12, 2006 | 2.229 | 2.248 | 2.227 | 2.246 | 853,133 | +0.02(+0.86%) |
Apr 11, 2006 | 2.259 | 2.267 | 2.224 | 2.227 | 1,050,546 | -0.04(-1.57%) |
Apr 10, 2006 | 2.270 | 2.276 | 2.251 | 2.262 | 806,898 | -0.01(-0.36%) |
Apr 07, 2006 | 2.278 | 2.295 | 2.257 | 2.270 | 942,666 | -0.01(-0.48%) |
Apr 06, 2006 | 2.284 | 2.286 | 2.267 | 2.281 | 752,958 | -0.00(-0.12%) |
Apr 05, 2006 | 2.278 | 2.292 | 2.278 | 2.284 | 865,975 | +0.00(+0.12%) |
Apr 04, 2006 | 2.286 | 2.292 | 2.273 | 2.281 | 745,986 | +0.00(+0.12%) |
Apr 03, 2006 | 2.284 | 2.300 | 2.273 | 2.278 | 834,419 | +0.01(+0.36%) |
Mar 31, 2006 | 2.278 | 2.286 | 2.259 | 2.270 | 793,688 | -0.01(-0.48%) |
Mar 30, 2006 | 2.289 | 2.303 | 2.276 | 2.281 | 829,648 | -0.01(-0.59%) |
Mar 29, 2006 | 2.289 | 2.311 | 2.289 | 2.295 | 671,865 | -0.00(-0.00%) |
Mar 28, 2006 | 2.314 | 2.322 | 2.289 | 2.295 | 1,142,647 | -0.02(-0.71%) |
Mar 27, 2006 | 2.311 | 2.314 | 2.289 | 2.311 | 1,449,041 | -0.00(-0.12%) |
Mar 24, 2006 | 2.308 | 2.316 | 2.292 | 2.314 | 1,088,340 | +0.01(+0.24%) |
Mar 23, 2006 | 2.303 | 2.311 | 2.281 | 2.308 | 998,073 | +0.00(+0.00%) |
Mar 22, 2006 | 2.297 | 2.314 | 2.289 | 2.308 | 1,016,420 | +0.01(+0.47%) |
Mar 21, 2006 | 2.311 | 2.319 | 2.286 | 2.297 | 1,408,678 | +0.00(+0.00%) |
Mar 20, 2006 | 2.330 | 2.330 | 2.286 | 2.297 | 1,743,326 | +0.00(+0.12%) |
Mar 17, 2006 | 2.278 | 2.300 | 2.276 | 2.295 | 1,037,703 | +0.02(+0.84%) |
Mar 16, 2006 | 2.284 | 2.300 | 2.276 | 2.276 | 828,548 | -0.01(-0.36%) |
Mar 15, 2006 | 2.276 | 2.284 | 2.259 | 2.284 | 1,250,160 | +0.01(+0.48%) |
Mar 14, 2006 | 2.262 | 2.273 | 2.254 | 2.273 | 722,135 | +0.01(+0.60%) |
Mar 13, 2006 | 2.251 | 2.273 | 2.248 | 2.259 | 637,372 | +0.00(+0.00%) |
Mar 10, 2006 | 2.262 | 2.270 | 2.240 | 2.259 | 885,790 | +0.01(+0.48%) |
Mar 09, 2006 | 2.270 | 2.281 | 2.235 | 2.248 | 825,612 | -0.02(-0.72%) |
Mar 08, 2006 | 2.259 | 2.265 | 2.248 | 2.265 | 734,978 | +0.00(+0.00%) |
Mar 07, 2006 | 2.276 | 2.276 | 2.254 | 2.265 | 714,063 | -0.00(-0.12%) |
Mar 06, 2006 | 2.303 | 2.303 | 2.267 | 2.267 | 790,019 | -0.01(-0.48%) |
Mar 03, 2006 | 2.284 | 2.292 | 2.273 | 2.278 | 911,109 | -0.02(-0.71%) |
Mar 02, 2006 | 2.292 | 2.297 | 2.278 | 2.295 | 758,095 | -0.01(-0.36%) |