Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 2.634 | 2.634 | 2.508 | 2.554 | 559,289 | -0.08(-3.07%) |
Mar 30, 2006 | 2.662 | 2.687 | 2.582 | 2.634 | 775,720 | -0.03(-1.06%) |
Mar 29, 2006 | 2.680 | 2.684 | 2.624 | 2.662 | 1,443,998 | -0.02(-0.66%) |
Mar 28, 2006 | 2.775 | 2.775 | 2.624 | 2.680 | 2,166,386 | -0.08(-3.05%) |
Mar 27, 2006 | 2.547 | 2.764 | 2.431 | 2.764 | 5,438,803 | +0.55(+24.72%) |
Mar 24, 2006 | 2.266 | 2.266 | 2.216 | 2.216 | 211,366 | -0.06(-2.47%) |
Mar 23, 2006 | 2.248 | 2.273 | 2.244 | 2.273 | 206,976 | +0.01(+0.47%) |
Mar 22, 2006 | 2.269 | 2.276 | 2.227 | 2.262 | 168,542 | +0.00(+0.18%) |
Mar 21, 2006 | 2.220 | 2.266 | 2.195 | 2.258 | 441,768 | +0.03(+1.56%) |
Mar 20, 2006 | 2.167 | 2.269 | 2.150 | 2.223 | 259,614 | +0.05(+2.10%) |
Mar 17, 2006 | 2.139 | 2.195 | 2.139 | 2.178 | 86,950 | +0.03(+1.31%) |
Mar 16, 2006 | 2.160 | 2.171 | 2.143 | 2.150 | 108,977 | -0.02(-0.97%) |
Mar 15, 2006 | 2.192 | 2.195 | 2.143 | 2.171 | 79,795 | -0.01(-0.32%) |
Mar 14, 2006 | 2.125 | 2.192 | 2.125 | 2.178 | 489,233 | +0.05(+2.14%) |
Mar 13, 2006 | 2.136 | 2.164 | 2.125 | 2.132 | 124,547 | -0.01(-0.65%) |
Mar 10, 2006 | 2.150 | 2.164 | 2.125 | 2.146 | 94,386 | -0.01(-0.65%) |
Mar 09, 2006 | 2.164 | 2.195 | 2.157 | 2.160 | 83,434 | -0.01(-0.65%) |
Mar 08, 2006 | 2.164 | 2.202 | 2.160 | 2.174 | 70,659 | +0.00(+0.00%) |
Mar 07, 2006 | 2.174 | 2.213 | 2.118 | 2.174 | 188,900 | +0.00(+0.16%) |
Mar 06, 2006 | 2.167 | 2.216 | 2.132 | 2.171 | 69,574 | -0.01(-0.32%) |
Mar 03, 2006 | 2.157 | 2.178 | 2.143 | 2.178 | 136,556 | +0.00(+0.00%) |
Mar 02, 2006 | 2.234 | 2.237 | 2.136 | 2.178 | 103,331 | -0.05(-2.36%) |
Mar 01, 2006 | 2.234 | 2.262 | 2.150 | 2.230 | 114,893 | -0.02(-0.78%) |
Feb 28, 2006 | 2.259 | 2.252 | 2.213 | 2.248 | 116,254 | -0.01(-0.47%) |
Feb 27, 2006 | 2.248 | 2.272 | 2.223 | 2.259 | 126,042 | +0.04(+1.74%) |
Feb 24, 2006 | 2.178 | 2.287 | 2.178 | 2.220 | 257,670 | +0.05(+2.43%) |
Feb 23, 2006 | 2.153 | 2.185 | 2.136 | 2.167 | 168,243 | +0.02(+0.82%) |
Feb 22, 2006 | 2.160 | 2.188 | 2.146 | 2.150 | 134,321 | -0.01(-0.49%) |
Feb 21, 2006 | 2.213 | 2.241 | 2.150 | 2.160 | 164,826 | -0.05(-2.38%) |
Feb 17, 2006 | 2.248 | 2.252 | 2.209 | 2.213 | 122,358 | -0.00(-0.16%) |
Feb 16, 2006 | 2.241 | 2.248 | 2.216 | 2.216 | 56,655 | -0.01(-0.32%) |
Feb 15, 2006 | 2.244 | 2.266 | 2.202 | 2.223 | 215,870 | -0.02(-1.09%) |
Feb 14, 2006 | 2.252 | 2.280 | 2.202 | 2.248 | 165,680 | -0.02(-1.08%) |
Feb 13, 2006 | 2.290 | 2.311 | 2.223 | 2.273 | 302,299 | -0.04(-1.52%) |
Feb 10, 2006 | 2.332 | 2.332 | 2.287 | 2.308 | 112,564 | -0.01(-0.61%) |
Feb 09, 2006 | 2.322 | 2.350 | 2.322 | 2.322 | 48,299 | -0.01(-0.60%) |
Feb 08, 2006 | 2.350 | 2.364 | 2.304 | 2.336 | 138,005 | -0.00(-0.21%) |
Feb 07, 2006 | 2.388 | 2.406 | 2.336 | 2.341 | 237,305 | -0.05(-2.00%) |
Feb 06, 2006 | 2.406 | 2.423 | 2.385 | 2.388 | 130,733 | -0.03(-1.16%) |
Feb 03, 2006 | 2.391 | 2.431 | 2.367 | 2.417 | 144,963 | +0.00(+0.15%) |
Feb 02, 2006 | 2.396 | 2.438 | 2.371 | 2.413 | 272,702 | -0.03(-1.15%) |
Feb 01, 2006 | 2.410 | 2.452 | 2.403 | 2.441 | 213,888 | +0.02(+0.72%) |
Jan 31, 2006 | 2.388 | 2.441 | 2.357 | 2.424 | 239,503 | +0.04(+1.77%) |
Jan 30, 2006 | 2.388 | 2.388 | 2.360 | 2.381 | 133,447 | +0.00(+0.15%) |
Jan 27, 2006 | 2.378 | 2.403 | 2.367 | 2.378 | 200,268 | -0.02(-0.73%) |
Jan 26, 2006 | 2.403 | 2.406 | 2.392 | 2.396 | 65,870 | -0.02(-0.73%) |
Jan 25, 2006 | 2.420 | 2.434 | 2.399 | 2.413 | 125,216 | -0.02(-0.72%) |
Jan 24, 2006 | 2.417 | 2.438 | 2.413 | 2.431 | 217,026 | +0.00(+0.14%) |
Jan 23, 2006 | 2.441 | 2.448 | 2.413 | 2.427 | 178,475 | +0.00(+0.00%) |
Jan 20, 2006 | 2.424 | 2.438 | 2.424 | 2.427 | 190,170 | +0.00(+0.14%) |
Jan 19, 2006 | 2.417 | 2.434 | 2.417 | 2.424 | 112,100 | -0.01(-0.29%) |
Jan 18, 2006 | 2.455 | 2.455 | 2.388 | 2.431 | 215,323 | -0.01(-0.43%) |
Jan 17, 2006 | 2.396 | 2.445 | 2.388 | 2.441 | 298,792 | +0.04(+1.61%) |
Jan 13, 2006 | 2.424 | 2.424 | 2.388 | 2.403 | 184,303 | +0.01(+0.59%) |
Jan 12, 2006 | 2.388 | 2.406 | 2.360 | 2.388 | 367,262 | -0.01(-0.58%) |
Jan 11, 2006 | 2.396 | 2.431 | 2.388 | 2.403 | 448,219 | -0.02(-0.73%) |
Jan 10, 2006 | 2.413 | 2.448 | 2.371 | 2.420 | 464,860 | +0.03(+1.32%) |
Jan 09, 2006 | 2.399 | 2.452 | 2.353 | 2.388 | 382,445 | +0.02(+0.74%) |
Jan 06, 2006 | 2.406 | 2.431 | 2.371 | 2.371 | 311,666 | -0.05(-2.10%) |
Jan 05, 2006 | 2.462 | 2.462 | 2.406 | 2.422 | 287,540 | -0.01(-0.51%) |
Jan 04, 2006 | 2.459 | 2.504 | 2.424 | 2.434 | 388,409 | -0.02(-0.86%) |