Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 2.199 | 2.224 | 2.140 | 2.156 | 8,390,509 | -0.02(-0.97%) |
Jun 29, 2006 | 2.048 | 2.183 | 2.048 | 2.177 | 2,529,788 | +0.15(+7.62%) |
Jun 28, 2006 | 2.053 | 2.072 | 2.009 | 2.023 | 2,841,381 | -0.02(-0.96%) |
Jun 27, 2006 | 2.127 | 2.127 | 2.041 | 2.042 | 2,517,880 | -0.07(-3.50%) |
Jun 26, 2006 | 2.151 | 2.151 | 2.115 | 2.116 | 1,579,133 | -0.02(-0.92%) |
Jun 23, 2006 | 2.051 | 2.143 | 2.023 | 2.136 | 2,578,743 | +0.08(+4.05%) |
Jun 22, 2006 | 2.101 | 2.101 | 2.038 | 2.053 | 3,279,331 | -0.05(-2.30%) |
Jun 21, 2006 | 2.069 | 2.125 | 2.063 | 2.101 | 1,945,634 | +0.03(+1.24%) |
Jun 20, 2006 | 2.078 | 2.081 | 2.036 | 2.075 | 4,171,107 | -0.02(-0.72%) |
Jun 19, 2006 | 2.159 | 2.159 | 2.080 | 2.091 | 1,784,876 | -0.06(-3.02%) |
Jun 16, 2006 | 2.175 | 2.183 | 2.139 | 2.156 | 5,536,558 | -0.02(-0.83%) |
Jun 15, 2006 | 2.156 | 2.213 | 2.142 | 2.174 | 5,973,846 | +0.04(+1.84%) |
Jun 14, 2006 | 2.024 | 2.143 | 2.024 | 2.134 | 5,382,416 | +0.09(+4.59%) |
Jun 13, 2006 | 2.124 | 2.139 | 1.998 | 2.041 | 9,857,178 | -0.10(-4.80%) |
Jun 12, 2006 | 2.249 | 2.249 | 2.137 | 2.143 | 3,555,199 | -0.11(-4.96%) |
Jun 09, 2006 | 2.316 | 2.317 | 2.239 | 2.255 | 3,688,172 | -0.06(-2.61%) |
Jun 08, 2006 | 2.358 | 2.358 | 2.269 | 2.316 | 3,444,719 | -0.06(-2.42%) |
Jun 07, 2006 | 2.372 | 2.414 | 2.311 | 2.373 | 2,741,486 | -0.00(-0.13%) |
Jun 06, 2006 | 2.419 | 2.456 | 2.352 | 2.376 | 2,479,510 | -0.04(-1.75%) |
Jun 05, 2006 | 2.467 | 2.467 | 2.419 | 2.419 | 2,297,582 | -0.06(-2.44%) |
Jun 02, 2006 | 2.539 | 2.549 | 2.461 | 2.479 | 2,693,854 | -0.04(-1.62%) |
Jun 01, 2006 | 2.582 | 2.582 | 2.491 | 2.520 | 2,522,511 | -0.06(-2.40%) |
May 31, 2006 | 2.547 | 2.598 | 2.497 | 2.582 | 4,229,986 | +0.05(+1.97%) |
May 30, 2006 | 2.592 | 2.621 | 2.500 | 2.532 | 2,017,082 | -0.06(-2.33%) |
May 26, 2006 | 2.585 | 2.615 | 2.533 | 2.592 | 3,622,016 | +0.03(+1.12%) |
May 25, 2006 | 2.529 | 2.620 | 2.512 | 2.564 | 2,858,581 | +0.07(+2.79%) |
May 24, 2006 | 2.473 | 2.509 | 2.434 | 2.494 | 4,538,932 | +0.01(+0.55%) |
May 23, 2006 | 2.532 | 2.594 | 2.458 | 2.481 | 3,181,420 | -0.02(-0.97%) |
May 22, 2006 | 2.550 | 2.627 | 2.440 | 2.505 | 9,796,976 | -0.07(-2.59%) |
May 19, 2006 | 2.565 | 2.621 | 2.539 | 2.571 | 4,138,691 | +0.01(+0.24%) |
May 18, 2006 | 2.561 | 2.620 | 2.527 | 2.565 | 1,739,229 | +0.02(+0.77%) |
May 17, 2006 | 2.617 | 2.651 | 2.524 | 2.546 | 4,124,799 | -0.07(-2.72%) |
May 16, 2006 | 2.521 | 2.650 | 2.515 | 2.617 | 2,810,949 | +0.09(+3.65%) |
May 15, 2006 | 2.527 | 2.562 | 2.509 | 2.524 | 1,487,838 | -0.02(-0.83%) |
May 12, 2006 | 2.577 | 2.589 | 2.533 | 2.546 | 1,647,934 | -0.03(-1.23%) |
May 11, 2006 | 2.641 | 2.694 | 2.576 | 2.577 | 2,398,800 | -0.07(-2.63%) |
May 10, 2006 | 2.642 | 2.721 | 2.615 | 2.647 | 3,519,475 | -0.00(-0.06%) |
May 09, 2006 | 2.663 | 2.674 | 2.645 | 2.648 | 1,874,186 | -0.02(-0.57%) |
May 08, 2006 | 2.715 | 2.715 | 2.635 | 2.663 | 1,966,804 | -0.05(-1.84%) |
May 05, 2006 | 2.706 | 2.728 | 2.671 | 2.713 | 2,597,267 | +0.01(+0.28%) |
May 04, 2006 | 2.771 | 2.771 | 2.701 | 2.706 | 2,984,277 | -0.06(-2.35%) |
May 03, 2006 | 2.827 | 2.827 | 2.753 | 2.771 | 4,166,477 | -0.06(-2.24%) |
May 02, 2006 | 2.713 | 2.834 | 2.706 | 2.834 | 5,832,274 | +0.16(+5.93%) |
May 01, 2006 | 2.570 | 2.697 | 2.547 | 2.676 | 3,152,312 | +0.06(+2.31%) |
Apr 28, 2006 | 2.645 | 2.645 | 2.511 | 2.615 | 4,912,050 | -0.06(-2.15%) |
Apr 27, 2006 | 2.660 | 2.713 | 2.641 | 2.672 | 1,687,628 | -0.00(-0.11%) |
Apr 26, 2006 | 2.703 | 2.772 | 2.663 | 2.676 | 2,239,365 | -0.02(-0.56%) |
Apr 25, 2006 | 2.630 | 2.691 | 2.607 | 2.691 | 1,837,139 | +0.06(+2.24%) |
Apr 24, 2006 | 2.683 | 2.689 | 2.623 | 2.632 | 1,990,620 | -0.05(-1.97%) |
Apr 21, 2006 | 2.731 | 2.747 | 2.604 | 2.685 | 10,351,360 | -0.02(-0.78%) |
Apr 20, 2006 | 2.633 | 2.721 | 2.627 | 2.706 | 2,237,381 | +0.08(+3.11%) |
Apr 19, 2006 | 2.570 | 2.650 | 2.546 | 2.624 | 2,463,633 | +0.06(+2.18%) |
Apr 18, 2006 | 2.484 | 2.570 | 2.471 | 2.568 | 2,916,137 | +0.09(+3.47%) |
Apr 17, 2006 | 2.509 | 2.549 | 2.481 | 2.482 | 1,423,006 | -0.03(-1.02%) |
Apr 13, 2006 | 2.502 | 2.530 | 2.479 | 2.508 | 1,180,876 | +0.01(+0.24%) |
Apr 12, 2006 | 2.434 | 2.530 | 2.434 | 2.502 | 2,250,612 | +0.06(+2.54%) |
Apr 11, 2006 | 2.503 | 2.515 | 2.438 | 2.440 | 1,243,724 | -0.06(-2.24%) |
Apr 10, 2006 | 2.546 | 2.570 | 2.496 | 2.496 | 874,576 | -0.05(-1.90%) |
Apr 07, 2006 | 2.570 | 2.570 | 2.479 | 2.544 | 1,012,180 | -0.02(-0.94%) |
Apr 06, 2006 | 2.549 | 2.574 | 2.508 | 2.568 | 1,446,822 | +0.02(+0.59%) |
Apr 05, 2006 | 2.547 | 2.580 | 2.465 | 2.553 | 2,009,805 | +0.01(+0.48%) |
Apr 04, 2006 | 2.573 | 2.591 | 2.538 | 2.541 | 1,387,282 | -0.04(-1.52%) |