Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 2.500 | 2.500 | 2.370 | 2.430 | 11,921 | -0.03(-1.22%) |
May 30, 2006 | 2.400 | 2.490 | 2.400 | 2.460 | 18,493 | +0.03(+1.23%) |
May 26, 2006 | 2.400 | 2.430 | 2.374 | 2.430 | 26,122 | +0.04(+1.67%) |
May 25, 2006 | 2.450 | 2.500 | 2.360 | 2.390 | 35,518 | -0.01(-0.42%) |
May 24, 2006 | 2.590 | 2.590 | 2.370 | 2.400 | 56,687 | -0.10(-4.00%) |
May 23, 2006 | 2.460 | 2.500 | 2.360 | 2.500 | 77,229 | +0.10(+4.17%) |
May 22, 2006 | 2.480 | 2.500 | 2.300 | 2.400 | 107,249 | -0.07(-2.83%) |
May 19, 2006 | 2.460 | 2.530 | 2.360 | 2.470 | 139,538 | -0.03(-1.20%) |
May 18, 2006 | 2.550 | 2.600 | 2.500 | 2.500 | 60,063 | -0.07(-2.72%) |
May 17, 2006 | 2.630 | 2.670 | 2.550 | 2.570 | 115,648 | -0.04(-1.53%) |
May 16, 2006 | 2.520 | 2.650 | 2.520 | 2.610 | 136,014 | +0.07(+2.76%) |
May 15, 2006 | 2.760 | 2.820 | 2.520 | 2.540 | 118,521 | -0.23(-8.30%) |
May 12, 2006 | 3.170 | 3.170 | 2.660 | 2.770 | 295,359 | -0.16(-5.46%) |
May 11, 2006 | 2.800 | 2.980 | 2.700 | 2.930 | 369,008 | +0.13(+4.49%) |
May 10, 2006 | 3.020 | 3.090 | 2.790 | 2.804 | 176,673 | -0.21(-6.84%) |
May 09, 2006 | 3.020 | 3.130 | 2.810 | 3.010 | 296,499 | -0.01(-0.33%) |
May 08, 2006 | 3.100 | 3.140 | 2.970 | 3.020 | 303,115 | +0.04(+1.34%) |
May 05, 2006 | 2.630 | 3.000 | 2.630 | 2.980 | 285,538 | +0.38(+14.62%) |
May 04, 2006 | 2.590 | 2.610 | 2.550 | 2.600 | 78,402 | +0.01(+0.39%) |
May 03, 2006 | 2.580 | 2.640 | 2.550 | 2.590 | 61,044 | +0.02(+0.78%) |
May 02, 2006 | 2.570 | 2.600 | 2.510 | 2.570 | 51,597 | -0.03(-1.15%) |
May 01, 2006 | 2.660 | 2.660 | 2.550 | 2.600 | 45,396 | -0.07(-2.62%) |
Apr 28, 2006 | 2.600 | 2.690 | 2.600 | 2.670 | 23,000 | +0.06(+2.30%) |
Apr 27, 2006 | 2.720 | 2.720 | 2.576 | 2.610 | 36,614 | -0.07(-2.61%) |
Apr 26, 2006 | 2.570 | 2.680 | 2.570 | 2.680 | 25,121 | +0.13(+5.10%) |
Apr 25, 2006 | 2.560 | 2.580 | 2.550 | 2.550 | 27,701 | -0.00(-0.00%) |
Apr 24, 2006 | 2.650 | 2.650 | 2.430 | 2.550 | 62,408 | +0.11(+4.51%) |
Apr 21, 2006 | 2.510 | 2.528 | 2.420 | 2.440 | 48,625 | -0.03(-1.21%) |
Apr 20, 2006 | 2.430 | 2.540 | 2.240 | 2.470 | 53,754 | +0.07(+2.92%) |
Apr 19, 2006 | 2.380 | 2.500 | 2.370 | 2.400 | 41,164 | +0.00(+0.00%) |
Apr 18, 2006 | 2.440 | 2.540 | 2.360 | 2.400 | 57,734 | -0.05(-2.04%) |
Apr 17, 2006 | 2.560 | 2.560 | 2.400 | 2.450 | 154,734 | +0.05(+2.08%) |
Apr 13, 2006 | 2.390 | 2.400 | 2.350 | 2.400 | 14,250 | -0.01(-0.41%) |
Apr 12, 2006 | 2.510 | 2.500 | 2.350 | 2.410 | 88,869 | -0.10(-3.99%) |
Apr 11, 2006 | 2.600 | 2.650 | 2.510 | 2.510 | 82,450 | -0.10(-3.83%) |
Apr 10, 2006 | 2.740 | 2.740 | 2.600 | 2.610 | 68,477 | +0.01(+0.38%) |
Apr 07, 2006 | 2.565 | 2.620 | 2.500 | 2.600 | 124,800 | +0.00(+0.00%) |
Apr 06, 2006 | 2.550 | 2.600 | 2.390 | 2.600 | 102,336 | +0.05(+1.96%) |
Apr 05, 2006 | 2.480 | 2.550 | 2.480 | 2.550 | 80,645 | +0.10(+4.08%) |
Apr 04, 2006 | 2.430 | 2.480 | 2.300 | 2.450 | 61,485 | +0.04(+1.66%) |
Apr 03, 2006 | 2.350 | 2.480 | 2.350 | 2.410 | 69,176 | +0.06(+2.55%) |
Mar 31, 2006 | 2.440 | 2.440 | 2.320 | 2.350 | 121,490 | -0.09(-3.69%) |
Mar 30, 2006 | 2.480 | 2.520 | 2.410 | 2.440 | 74,880 | -0.06(-2.40%) |
Mar 29, 2006 | 2.510 | 2.530 | 2.450 | 2.500 | 85,196 | +0.00(+0.00%) |
Mar 28, 2006 | 2.600 | 2.600 | 2.490 | 2.500 | 88,202 | -0.10(-3.85%) |
Mar 27, 2006 | 2.600 | 2.680 | 2.580 | 2.600 | 55,258 | +0.03(+1.17%) |
Mar 24, 2006 | 2.550 | 2.590 | 2.540 | 2.570 | 214,818 | +0.01(+0.39%) |
Mar 23, 2006 | 2.540 | 2.580 | 2.533 | 2.560 | 67,400 | -0.00(-0.02%) |
Mar 22, 2006 | 2.590 | 2.650 | 2.540 | 2.560 | 84,600 | +0.00(+0.02%) |
Mar 21, 2006 | 2.490 | 2.560 | 2.460 | 2.560 | 96,480 | +0.11(+4.49%) |
Mar 20, 2006 | 2.530 | 2.530 | 2.420 | 2.450 | 172,727 | -0.01(-0.41%) |
Mar 17, 2006 | 2.450 | 2.490 | 2.440 | 2.460 | 236,450 | -0.01(-0.40%) |
Mar 16, 2006 | 2.600 | 2.600 | 2.440 | 2.470 | 229,097 | -0.07(-2.76%) |
Mar 15, 2006 | 2.630 | 2.640 | 2.310 | 2.540 | 533,650 | -0.12(-4.51%) |
Mar 14, 2006 | 2.750 | 2.910 | 2.600 | 2.660 | 916,532 | +0.63(+31.03%) |
Mar 13, 2006 | 2.150 | 2.150 | 1.740 | 2.030 | 284,925 | +0.17(+9.14%) |
Mar 10, 2006 | 1.950 | 1.990 | 1.680 | 1.860 | 85,851 | -0.05(-2.62%) |
Mar 09, 2006 | 1.790 | 2.030 | 1.790 | 1.910 | 56,761 | +0.07(+3.80%) |
Mar 08, 2006 | 1.860 | 1.870 | 1.730 | 1.840 | 85,706 | -0.05(-2.65%) |
Mar 07, 2006 | 1.950 | 1.980 | 1.860 | 1.890 | 62,979 | -0.06(-3.13%) |
Mar 06, 2006 | 2.000 | 2.000 | 1.930 | 1.951 | 55,130 | -0.04(-1.96%) |
Mar 03, 2006 | 2.000 | 2.050 | 1.950 | 1.990 | 55,365 | +0.04(+2.05%) |
Mar 02, 2006 | 2.040 | 2.040 | 1.930 | 1.950 | 39,248 | -0.01(-0.51%) |