Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 2.688 | 2.720 | 2.598 | 2.616 | 64,981 | -0.01(-0.34%) |
Mar 30, 2006 | 2.688 | 2.697 | 2.621 | 2.625 | 48,039 | -0.07(-2.68%) |
Mar 29, 2006 | 2.747 | 2.756 | 2.684 | 2.697 | 108,964 | -0.06(-2.13%) |
Mar 28, 2006 | 2.706 | 2.765 | 2.706 | 2.756 | 72,201 | +0.03(+1.16%) |
Mar 27, 2006 | 2.738 | 2.738 | 2.702 | 2.725 | 79,648 | -0.03(-1.15%) |
Mar 24, 2006 | 2.711 | 2.756 | 2.711 | 2.756 | 51,937 | +0.04(+1.50%) |
Mar 23, 2006 | 2.720 | 2.743 | 2.670 | 2.716 | 36,075 | -0.02(-0.83%) |
Mar 22, 2006 | 2.711 | 2.743 | 2.679 | 2.738 | 44,706 | +0.02(+0.66%) |
Mar 21, 2006 | 2.752 | 2.752 | 2.675 | 2.720 | 49,684 | +0.00(+0.00%) |
Mar 20, 2006 | 2.716 | 2.729 | 2.706 | 2.720 | 34,426 | -0.00(-0.17%) |
Mar 17, 2006 | 2.738 | 2.756 | 2.711 | 2.725 | 154,346 | +0.00(+0.17%) |
Mar 16, 2006 | 2.716 | 2.770 | 2.626 | 2.720 | 40,072 | +0.00(+0.00%) |
Mar 15, 2006 | 2.752 | 2.752 | 2.598 | 2.720 | 77,315 | -0.03(-1.15%) |
Mar 14, 2006 | 2.709 | 2.770 | 2.697 | 2.752 | 111,020 | -0.03(-0.98%) |
Mar 13, 2006 | 2.729 | 2.788 | 2.729 | 2.779 | 68,026 | +0.02(+0.82%) |
Mar 10, 2006 | 2.417 | 2.756 | 2.417 | 2.756 | 260,975 | +0.31(+12.75%) |
Mar 09, 2006 | 2.475 | 2.475 | 2.440 | 2.444 | 56,885 | +0.00(+0.00%) |
Mar 08, 2006 | 2.422 | 2.453 | 2.422 | 2.444 | 88,921 | +0.00(+0.00%) |
Mar 07, 2006 | 2.413 | 2.449 | 2.413 | 2.444 | 75,972 | +0.02(+0.93%) |
Mar 06, 2006 | 2.381 | 2.440 | 2.381 | 2.422 | 33,492 | +0.03(+1.13%) |
Mar 03, 2006 | 2.399 | 2.417 | 2.363 | 2.395 | 37,783 | -0.03(-1.30%) |
Mar 02, 2006 | 2.431 | 2.435 | 2.386 | 2.426 | 30,201 | -0.01(-0.56%) |
Mar 01, 2006 | 2.386 | 2.503 | 2.372 | 2.440 | 124,744 | +0.00(+0.19%) |
Feb 28, 2006 | 2.440 | 2.494 | 2.408 | 2.435 | 64,176 | -0.00(-0.19%) |
Feb 27, 2006 | 2.377 | 2.485 | 2.377 | 2.440 | 57,961 | +0.06(+2.66%) |
Feb 24, 2006 | 2.417 | 2.417 | 2.350 | 2.377 | 154,773 | -0.05(-2.23%) |
Feb 23, 2006 | 2.517 | 2.517 | 2.426 | 2.431 | 143,463 | -0.09(-3.58%) |
Feb 22, 2006 | 2.584 | 2.584 | 2.485 | 2.521 | 120,194 | -0.06(-2.45%) |
Feb 21, 2006 | 2.435 | 2.594 | 2.354 | 2.584 | 146,491 | +0.13(+5.34%) |
Feb 17, 2006 | 2.417 | 2.508 | 2.259 | 2.453 | 437,347 | -0.28(-10.40%) |
Feb 16, 2006 | 2.801 | 2.801 | 2.666 | 2.738 | 472,074 | -0.06(-2.26%) |
Feb 15, 2006 | 2.761 | 2.801 | 2.643 | 2.801 | 97,978 | +0.03(+1.14%) |
Feb 14, 2006 | 2.711 | 2.779 | 2.688 | 2.770 | 180,968 | +0.03(+0.99%) |
Feb 13, 2006 | 2.643 | 2.756 | 2.643 | 2.743 | 241,840 | +0.09(+3.58%) |
Feb 10, 2006 | 2.521 | 2.684 | 2.503 | 2.648 | 217,397 | +0.11(+4.46%) |
Feb 09, 2006 | 2.634 | 2.634 | 2.476 | 2.535 | 209,954 | -0.08(-2.94%) |
Feb 08, 2006 | 2.444 | 2.621 | 2.440 | 2.612 | 409,631 | +0.19(+7.84%) |
Feb 07, 2006 | 2.196 | 2.472 | 2.196 | 2.422 | 264,799 | +0.20(+9.17%) |
Feb 06, 2006 | 2.124 | 2.223 | 2.124 | 2.219 | 228,319 | +0.09(+4.47%) |
Feb 03, 2006 | 2.060 | 2.133 | 2.033 | 2.124 | 154,118 | +0.08(+3.75%) |
Feb 02, 2006 | 2.078 | 2.146 | 2.033 | 2.047 | 168,935 | -0.01(-0.44%) |
Feb 01, 2006 | 2.029 | 2.124 | 1.952 | 2.056 | 256,263 | +0.06(+2.94%) |
Jan 31, 2006 | 2.092 | 2.133 | 1.966 | 1.997 | 614,920 | -0.07(-3.28%) |
Jan 30, 2006 | 2.155 | 2.223 | 2.056 | 2.065 | 165,856 | -0.06(-2.77%) |
Jan 27, 2006 | 2.124 | 2.233 | 2.115 | 2.124 | 116,507 | +0.03(+1.51%) |
Jan 26, 2006 | 2.110 | 2.250 | 2.065 | 2.092 | 156,382 | +0.01(+0.65%) |
Jan 25, 2006 | 2.142 | 2.354 | 2.074 | 2.078 | 213,456 | -0.09(-4.17%) |
Jan 24, 2006 | 2.259 | 2.304 | 2.146 | 2.169 | 131,375 | -0.06(-2.83%) |
Jan 23, 2006 | 2.268 | 2.300 | 2.223 | 2.232 | 137,142 | -0.05(-2.18%) |
Jan 20, 2006 | 2.309 | 2.359 | 2.246 | 2.282 | 238,057 | -0.04(-1.75%) |
Jan 19, 2006 | 2.494 | 2.503 | 2.322 | 2.322 | 159,750 | -0.16(-6.55%) |
Jan 18, 2006 | 2.462 | 2.499 | 2.440 | 2.485 | 89,158 | -0.00(-0.18%) |
Jan 17, 2006 | 2.503 | 2.557 | 2.481 | 2.490 | 108,674 | -0.05(-1.96%) |
Jan 13, 2006 | 2.494 | 2.584 | 2.494 | 2.539 | 338,503 | +0.03(+1.26%) |
Jan 12, 2006 | 2.557 | 2.594 | 2.503 | 2.508 | 120,619 | -0.05(-1.94%) |
Jan 11, 2006 | 2.612 | 2.612 | 2.557 | 2.557 | 70,390 | -0.06(-2.25%) |
Jan 10, 2006 | 2.657 | 2.752 | 2.595 | 2.616 | 122,460 | -0.08(-3.02%) |
Jan 09, 2006 | 2.711 | 2.801 | 2.693 | 2.697 | 153,215 | -0.01(-0.50%) |
Jan 06, 2006 | 2.458 | 2.847 | 2.441 | 2.711 | 423,618 | +0.28(+11.52%) |
Jan 05, 2006 | 2.431 | 2.449 | 2.336 | 2.431 | 99,804 | -0.05(-2.00%) |
Jan 04, 2006 | 2.219 | 2.481 | 2.214 | 2.481 | 156,789 | +0.24(+10.91%) |