Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 2.443 | 2.468 | 2.441 | 2.459 | 224,262 | +0.02(+0.83%) |
Jul 28, 2006 | 2.436 | 2.461 | 2.436 | 2.439 | 116,794 | +0.01(+0.56%) |
Jul 27, 2006 | 2.434 | 2.461 | 2.421 | 2.425 | 241,581 | -0.00(-0.19%) |
Jul 26, 2006 | 2.468 | 2.470 | 2.412 | 2.430 | 288,210 | -0.02(-0.64%) |
Jul 25, 2006 | 2.432 | 2.475 | 2.432 | 2.445 | 313,523 | +0.00(+0.18%) |
Jul 24, 2006 | 2.473 | 2.475 | 2.432 | 2.441 | 345,053 | -0.01(-0.37%) |
Jul 21, 2006 | 2.434 | 2.461 | 2.432 | 2.450 | 297,980 | +0.00(+0.18%) |
Jul 20, 2006 | 2.466 | 2.468 | 2.427 | 2.445 | 313,523 | +0.00(+0.09%) |
Jul 19, 2006 | 2.423 | 2.461 | 2.421 | 2.443 | 222,042 | +0.00(+0.18%) |
Jul 18, 2006 | 2.439 | 2.457 | 2.412 | 2.439 | 291,763 | -0.01(-0.55%) |
Jul 17, 2006 | 2.459 | 2.468 | 2.436 | 2.452 | 274,444 | +0.03(+1.30%) |
Jul 14, 2006 | 2.418 | 2.441 | 2.412 | 2.421 | 251,795 | -0.01(-0.28%) |
Jul 13, 2006 | 2.421 | 2.432 | 2.409 | 2.427 | 227,815 | +0.01(+0.47%) |
Jul 12, 2006 | 2.394 | 2.421 | 2.364 | 2.416 | 441,863 | +0.03(+1.23%) |
Jul 11, 2006 | 2.391 | 2.400 | 2.378 | 2.387 | 312,635 | -0.00(-0.19%) |
Jul 10, 2006 | 2.396 | 2.403 | 2.380 | 2.391 | 380,136 | +0.02(+0.76%) |
Jul 07, 2006 | 2.364 | 2.396 | 2.358 | 2.373 | 335,727 | +0.02(+0.76%) |
Jul 06, 2006 | 2.373 | 2.387 | 2.353 | 2.355 | 321,072 | -0.03(-1.13%) |
Jul 05, 2006 | 2.398 | 2.405 | 2.371 | 2.382 | 339,280 | -0.01(-0.38%) |
Jul 03, 2006 | 2.396 | 2.398 | 2.367 | 2.391 | 287,322 | +0.03(+1.14%) |
Jun 30, 2006 | 2.333 | 2.367 | 2.332 | 2.364 | 401,452 | +0.05(+2.04%) |
Jun 29, 2006 | 2.290 | 2.319 | 2.245 | 2.317 | 645,254 | +0.05(+2.08%) |
Jun 28, 2006 | 2.346 | 2.346 | 2.250 | 2.270 | 735,403 | -0.02(-0.98%) |
Jun 27, 2006 | 2.274 | 2.322 | 2.256 | 2.292 | 695,879 | +0.02(+0.79%) |
Jun 26, 2006 | 2.353 | 2.358 | 2.252 | 2.274 | 990,751 | -0.07(-3.16%) |
Jun 23, 2006 | 2.344 | 2.367 | 2.324 | 2.349 | 745,617 | -0.00(-0.10%) |
Jun 22, 2006 | 2.396 | 2.398 | 2.319 | 2.351 | 938,793 | -0.05(-2.06%) |
Jun 21, 2006 | 2.432 | 2.441 | 2.382 | 2.400 | 514,249 | -0.03(-1.11%) |
Jun 20, 2006 | 2.445 | 2.445 | 2.409 | 2.427 | 390,349 | -0.01(-0.28%) |
Jun 19, 2006 | 2.463 | 2.473 | 2.421 | 2.434 | 405,004 | +0.00(+0.00%) |
Jun 16, 2006 | 2.454 | 2.463 | 2.421 | 2.434 | 333,507 | -0.00(-0.09%) |
Jun 15, 2006 | 2.450 | 2.463 | 2.432 | 2.436 | 350,382 | -0.00(-0.09%) |
Jun 14, 2006 | 2.459 | 2.463 | 2.427 | 2.439 | 412,998 | +0.02(+0.84%) |
Jun 13, 2006 | 2.369 | 2.439 | 2.369 | 2.418 | 387,685 | +0.05(+1.99%) |
Jun 12, 2006 | 2.371 | 2.414 | 2.369 | 2.371 | 494,709 | +0.00(+0.09%) |
Jun 09, 2006 | 2.373 | 2.441 | 2.362 | 2.369 | 316,632 | -0.02(-0.75%) |
Jun 08, 2006 | 2.434 | 2.434 | 2.331 | 2.387 | 707,870 | -0.05(-1.85%) |
Jun 07, 2006 | 2.439 | 2.448 | 2.425 | 2.432 | 376,139 | +0.00(+0.00%) |
Jun 06, 2006 | 2.454 | 2.457 | 2.425 | 2.432 | 382,356 | -0.02(-0.64%) |
Jun 05, 2006 | 2.457 | 2.463 | 2.441 | 2.448 | 341,500 | -0.00(-0.09%) |
Jun 02, 2006 | 2.448 | 2.463 | 2.439 | 2.450 | 409,445 | +0.00(+0.09%) |
Jun 01, 2006 | 2.461 | 2.473 | 2.436 | 2.448 | 281,105 | -0.00(-0.09%) |
May 31, 2006 | 2.457 | 2.461 | 2.427 | 2.450 | 309,970 | +0.00(+0.09%) |
May 30, 2006 | 2.441 | 2.463 | 2.432 | 2.448 | 354,823 | -0.02(-0.73%) |
May 26, 2006 | 2.466 | 2.473 | 2.443 | 2.466 | 178,077 | +0.00(+0.18%) |
May 25, 2006 | 2.463 | 2.479 | 2.439 | 2.461 | 583,970 | -0.00(-0.09%) |
May 24, 2006 | 2.477 | 2.479 | 2.452 | 2.463 | 332,174 | -0.00(-0.09%) |
May 23, 2006 | 2.477 | 2.479 | 2.445 | 2.466 | 541,782 | +0.00(+0.00%) |
May 22, 2006 | 2.486 | 2.486 | 2.443 | 2.466 | 428,541 | -0.02(-0.82%) |
May 19, 2006 | 2.482 | 2.515 | 2.482 | 2.486 | 287,766 | -0.00(-0.09%) |
May 18, 2006 | 2.488 | 2.533 | 2.486 | 2.488 | 305,529 | -0.00(-0.18%) |
May 17, 2006 | 2.518 | 2.520 | 2.477 | 2.493 | 370,366 | -0.00(-0.09%) |
May 16, 2006 | 2.500 | 2.509 | 2.479 | 2.495 | 480,499 | +0.02(+0.73%) |
May 15, 2006 | 2.468 | 2.545 | 2.466 | 2.477 | 802,904 | -0.00(-0.09%) |
May 12, 2006 | 2.493 | 2.520 | 2.450 | 2.479 | 829,993 | +0.03(+1.29%) |
May 11, 2006 | 2.619 | 2.619 | 2.441 | 2.448 | 1,651,993 | -0.22(-8.19%) |
May 10, 2006 | 2.668 | 2.671 | 2.626 | 2.666 | 322,405 | +0.04(+1.63%) |
May 09, 2006 | 2.596 | 2.623 | 2.578 | 2.623 | 207,831 | +0.05(+1.92%) |
May 08, 2006 | 2.585 | 2.617 | 2.560 | 2.574 | 214,492 | +0.01(+0.35%) |
May 05, 2006 | 2.551 | 2.587 | 2.549 | 2.565 | 156,761 | +0.01(+0.26%) |
May 04, 2006 | 2.547 | 2.585 | 2.536 | 2.558 | 272,667 | +0.01(+0.44%) |
May 03, 2006 | 2.549 | 2.572 | 2.515 | 2.547 | 260,677 | -0.03(-1.05%) |
May 02, 2006 | 2.567 | 2.590 | 2.558 | 2.574 | 193,176 | -0.01(-0.35%) |