Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 2.790 | 2.820 | 2.740 | 2.780 | 203,039 | -0.02(-0.71%) |
May 30, 2006 | 2.850 | 2.880 | 2.730 | 2.800 | 353,511 | +0.08(+2.94%) |
May 26, 2006 | 2.690 | 2.760 | 2.630 | 2.720 | 236,725 | +0.08(+3.03%) |
May 25, 2006 | 2.690 | 2.760 | 2.620 | 2.640 | 168,581 | +0.00(+0.00%) |
May 24, 2006 | 2.630 | 2.720 | 2.610 | 2.640 | 277,089 | +0.00(+0.00%) |
May 23, 2006 | 2.650 | 2.780 | 2.610 | 2.640 | 199,327 | +0.01(+0.38%) |
May 22, 2006 | 2.715 | 2.770 | 2.560 | 2.630 | 234,345 | -0.04(-1.50%) |
May 19, 2006 | 2.830 | 2.950 | 2.630 | 2.670 | 380,402 | -0.16(-5.65%) |
May 18, 2006 | 2.830 | 2.900 | 2.830 | 2.830 | 191,476 | -0.03(-1.05%) |
May 17, 2006 | 2.945 | 2.990 | 2.790 | 2.860 | 572,336 | -0.14(-4.67%) |
May 16, 2006 | 3.250 | 3.250 | 2.970 | 3.000 | 329,239 | -0.19(-5.96%) |
May 15, 2006 | 3.150 | 3.240 | 3.040 | 3.190 | 354,508 | +0.11(+3.57%) |
May 12, 2006 | 3.160 | 3.190 | 3.070 | 3.080 | 226,597 | -0.08(-2.53%) |
May 11, 2006 | 3.200 | 3.280 | 3.050 | 3.160 | 636,642 | -0.10(-3.07%) |
May 10, 2006 | 3.250 | 3.490 | 3.200 | 3.260 | 2,618,610 | +0.40(+13.99%) |
May 09, 2006 | 2.970 | 2.970 | 2.850 | 2.860 | 110,468 | -0.11(-3.70%) |
May 08, 2006 | 3.030 | 3.050 | 2.940 | 2.970 | 123,652 | -0.08(-2.62%) |
May 05, 2006 | 2.930 | 3.060 | 2.860 | 3.050 | 267,306 | +0.17(+5.90%) |
May 04, 2006 | 2.960 | 2.970 | 2.850 | 2.880 | 120,972 | -0.05(-1.71%) |
May 03, 2006 | 2.840 | 3.000 | 2.820 | 2.930 | 284,465 | +0.13(+4.64%) |
May 02, 2006 | 2.940 | 3.000 | 2.790 | 2.800 | 234,998 | -0.10(-3.45%) |
May 01, 2006 | 3.020 | 3.020 | 2.880 | 2.900 | 167,746 | -0.14(-4.61%) |
Apr 28, 2006 | 3.000 | 3.040 | 2.940 | 3.040 | 183,300 | +0.08(+2.70%) |
Apr 27, 2006 | 2.960 | 3.050 | 2.940 | 2.960 | 241,311 | -0.03(-1.00%) |
Apr 26, 2006 | 3.000 | 3.050 | 2.980 | 2.990 | 363,967 | +0.01(+0.34%) |
Apr 25, 2006 | 3.020 | 3.050 | 2.900 | 2.980 | 349,853 | -0.07(-2.30%) |
Apr 24, 2006 | 2.800 | 3.050 | 2.760 | 3.050 | 901,322 | +0.25(+8.93%) |
Apr 21, 2006 | 2.790 | 2.800 | 2.700 | 2.800 | 205,553 | +0.09(+3.32%) |
Apr 20, 2006 | 2.750 | 2.790 | 2.680 | 2.710 | 226,977 | -0.03(-1.09%) |
Apr 19, 2006 | 2.570 | 2.750 | 2.520 | 2.740 | 507,626 | +0.20(+7.87%) |
Apr 18, 2006 | 2.590 | 2.610 | 2.480 | 2.540 | 407,747 | -0.08(-3.05%) |
Apr 17, 2006 | 2.630 | 2.640 | 2.550 | 2.620 | 223,857 | +0.01(+0.38%) |
Apr 13, 2006 | 2.610 | 2.730 | 2.550 | 2.610 | 279,219 | -0.04(-1.51%) |
Apr 12, 2006 | 2.740 | 2.850 | 2.610 | 2.650 | 319,824 | -0.09(-3.28%) |
Apr 11, 2006 | 2.900 | 2.900 | 2.730 | 2.740 | 149,305 | -0.09(-3.18%) |
Apr 10, 2006 | 2.930 | 3.000 | 2.820 | 2.830 | 156,862 | -0.09(-3.08%) |
Apr 07, 2006 | 2.970 | 3.050 | 2.880 | 2.920 | 141,129 | -0.09(-2.99%) |
Apr 06, 2006 | 3.080 | 3.090 | 2.920 | 3.010 | 302,976 | -0.04(-1.31%) |
Apr 05, 2006 | 2.800 | 3.050 | 2.800 | 3.050 | 459,087 | +0.24(+8.54%) |
Apr 04, 2006 | 2.900 | 2.950 | 2.770 | 2.810 | 116,029 | -0.10(-3.44%) |
Apr 03, 2006 | 2.990 | 3.020 | 2.850 | 2.910 | 213,425 | -0.04(-1.36%) |
Mar 31, 2006 | 2.850 | 2.950 | 2.790 | 2.950 | 171,891 | +0.10(+3.51%) |
Mar 30, 2006 | 2.850 | 2.900 | 2.720 | 2.850 | 221,485 | -0.01(-0.35%) |
Mar 29, 2006 | 2.800 | 2.860 | 2.740 | 2.860 | 233,122 | +0.08(+2.88%) |
Mar 28, 2006 | 2.730 | 2.810 | 2.680 | 2.780 | 222,168 | +0.02(+0.72%) |
Mar 27, 2006 | 2.680 | 2.780 | 2.670 | 2.760 | 265,129 | +0.07(+2.60%) |
Mar 24, 2006 | 2.580 | 2.690 | 2.570 | 2.690 | 268,148 | +0.10(+3.86%) |
Mar 23, 2006 | 2.450 | 2.600 | 2.400 | 2.590 | 244,100 | +0.17(+7.02%) |
Mar 22, 2006 | 2.400 | 2.550 | 2.350 | 2.420 | 191,700 | +0.02(+0.83%) |
Mar 21, 2006 | 2.440 | 2.600 | 2.300 | 2.400 | 398,457 | -0.05(-2.04%) |
Mar 20, 2006 | 2.500 | 2.670 | 2.420 | 2.450 | 363,707 | -0.07(-2.78%) |
Mar 17, 2006 | 2.620 | 2.710 | 2.480 | 2.520 | 208,198 | -0.09(-3.45%) |
Mar 16, 2006 | 2.670 | 2.740 | 2.550 | 2.610 | 188,444 | -0.06(-2.25%) |
Mar 15, 2006 | 2.750 | 2.760 | 2.590 | 2.670 | 179,894 | -0.04(-1.48%) |
Mar 14, 2006 | 2.650 | 2.740 | 2.560 | 2.710 | 310,805 | +0.10(+3.83%) |
Mar 13, 2006 | 2.500 | 2.650 | 2.480 | 2.610 | 343,642 | +0.18(+7.41%) |
Mar 10, 2006 | 2.350 | 2.490 | 2.300 | 2.430 | 425,452 | +0.09(+3.85%) |
Mar 09, 2006 | 2.620 | 2.620 | 2.270 | 2.340 | 1,229,562 | -0.24(-9.30%) |
Mar 08, 2006 | 2.550 | 2.660 | 2.490 | 2.580 | 426,165 | +0.03(+1.30%) |
Mar 07, 2006 | 2.800 | 2.800 | 2.500 | 2.547 | 455,693 | -0.23(-8.38%) |
Mar 06, 2006 | 2.920 | 2.940 | 2.750 | 2.780 | 188,540 | -0.17(-5.76%) |
Mar 03, 2006 | 2.930 | 2.980 | 2.880 | 2.950 | 158,882 | -0.01(-0.34%) |
Mar 02, 2006 | 3.010 | 3.040 | 2.850 | 2.960 | 183,650 | -0.03(-1.00%) |