Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 2.700 | 2.700 | 1.800 | 2.600 | 7,800 | +0.10(+4.00%) |
Apr 27, 2006 | 2.350 | 2.700 | 2.350 | 2.500 | 1,866 | -0.25(-9.09%) |
Apr 26, 2006 | 2.350 | 2.750 | 2.350 | 2.750 | 1,465 | -0.05(-1.79%) |
Apr 25, 2006 | 2.800 | 2.800 | 2.800 | 2.800 | 500 | +0.00(+0.00%) |
Apr 24, 2006 | 2.800 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) |
Apr 21, 2006 | 2.800 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) |
Apr 20, 2006 | 2.500 | 2.800 | 2.450 | 2.800 | 3,060 | +0.00(+0.00%) |
Apr 19, 2006 | 2.500 | 2.800 | 2.500 | 2.800 | 1,600 | -0.17(-5.72%) |
Apr 18, 2006 | 2.970 | 2.970 | 2.970 | 2.970 | 0 | +0.00(+0.00%) |
Apr 17, 2006 | 2.500 | 3.000 | 2.500 | 2.970 | 5,305 | -0.01(-0.34%) |
Apr 13, 2006 | 3.000 | 3.000 | 2.850 | 2.980 | 2,300 | +0.00(+0.00%) |
Apr 12, 2006 | 2.980 | 2.980 | 2.850 | 2.980 | 2,400 | +0.00(+0.00%) |
Apr 11, 2006 | 2.900 | 3.040 | 2.850 | 2.980 | 10,430 | +0.00(+0.00%) |
Apr 10, 2006 | 2.980 | 3.000 | 2.750 | 2.980 | 11,100 | -0.02(-0.67%) |
Apr 07, 2006 | 3.000 | 3.000 | 3.000 | 3.000 | 300 | +0.02(+0.67%) |
Apr 06, 2006 | 3.000 | 3.000 | 2.800 | 2.980 | 1,300 | +0.00(+0.00%) |
Apr 05, 2006 | 3.000 | 3.040 | 2.810 | 2.980 | 6,940 | -0.04(-1.32%) |
Apr 04, 2006 | 2.900 | 3.020 | 2.800 | 3.020 | 4,500 | -0.02(-0.66%) |
Apr 03, 2006 | 2.800 | 3.040 | 2.700 | 3.040 | 4,740 | +0.25(+8.96%) |
Mar 31, 2006 | 2.900 | 2.950 | 2.650 | 2.790 | 28,580 | -0.16(-5.42%) |
Mar 30, 2006 | 2.980 | 3.000 | 2.900 | 2.950 | 16,799 | -0.03(-1.01%) |
Mar 29, 2006 | 3.000 | 3.040 | 2.850 | 2.980 | 12,262 | -0.02(-0.67%) |
Mar 28, 2006 | 2.900 | 3.000 | 2.800 | 3.000 | 15,712 | +0.10(+3.45%) |
Mar 27, 2006 | 2.880 | 2.900 | 2.780 | 2.900 | 5,206 | +0.00(+0.00%) |
Mar 24, 2006 | 2.780 | 2.950 | 2.780 | 2.900 | 4,384 | +0.10(+3.57%) |
Mar 23, 2006 | 2.750 | 2.800 | 2.650 | 2.800 | 21,000 | +0.00(+0.00%) |
Mar 22, 2006 | 2.750 | 2.800 | 2.700 | 2.800 | 13,200 | +0.12(+4.48%) |
Mar 21, 2006 | 2.700 | 2.800 | 2.680 | 2.680 | 20,075 | +0.00(+0.00%) |
Mar 20, 2006 | 2.650 | 2.700 | 2.500 | 2.680 | 3,350 | -0.02(-0.74%) |
Mar 17, 2006 | 2.700 | 2.700 | 2.700 | 2.700 | 100 | +0.00(+0.00%) |
Mar 16, 2006 | 2.680 | 2.700 | 2.600 | 2.700 | 4,700 | +0.00(+0.00%) |
Mar 15, 2006 | 2.680 | 2.700 | 2.680 | 2.700 | 1,500 | +0.00(+0.00%) |
Mar 14, 2006 | 2.500 | 2.700 | 2.500 | 2.700 | 3,900 | +0.00(+0.00%) |
Mar 13, 2006 | 2.700 | 2.700 | 2.650 | 2.700 | 5,755 | +0.00(+0.00%) |
Mar 10, 2006 | 2.600 | 2.700 | 2.600 | 2.700 | 2,350 | +0.10(+3.85%) |
Mar 09, 2006 | 2.600 | 2.700 | 2.500 | 2.600 | 10,300 | +0.00(+0.00%) |
Mar 08, 2006 | 2.600 | 2.600 | 2.500 | 2.600 | 1,475 | +0.00(+0.00%) |
Mar 07, 2006 | 2.600 | 2.600 | 2.250 | 2.600 | 4,400 | +0.10(+4.00%) |
Mar 06, 2006 | 2.500 | 2.600 | 2.300 | 2.500 | 8,543 | +0.00(+0.00%) |
Mar 03, 2006 | 2.500 | 2.500 | 2.450 | 2.500 | 3,187 | +0.00(+0.00%) |
Mar 02, 2006 | 2.500 | 2.500 | 2.470 | 2.500 | 2,880 | +0.00(+0.00%) |
Mar 01, 2006 | 2.500 | 2.500 | 2.500 | 2.500 | 100 | +0.00(+0.00%) |
Feb 28, 2006 | 2.450 | 2.500 | 2.300 | 2.500 | 15,840 | +0.05(+2.04%) |
Feb 27, 2006 | 2.450 | 2.480 | 2.300 | 2.450 | 24,750 | +0.00(+0.00%) |
Feb 24, 2006 | 2.320 | 2.450 | 2.320 | 2.450 | 11,310 | +0.13(+5.60%) |
Feb 23, 2006 | 2.350 | 2.350 | 2.300 | 2.320 | 7,255 | +0.02(+0.87%) |
Feb 22, 2006 | 2.350 | 2.350 | 2.250 | 2.300 | 7,450 | -0.05(-2.13%) |
Feb 21, 2006 | 2.250 | 2.450 | 2.250 | 2.350 | 13,852 | +0.10(+4.44%) |
Feb 17, 2006 | 2.250 | 2.250 | 2.050 | 2.250 | 3,225 | +0.00(+0.00%) |
Feb 16, 2006 | 2.300 | 2.300 | 2.250 | 2.250 | 2,400 | +0.00(+0.00%) |
Feb 15, 2006 | 2.000 | 2.250 | 2.000 | 2.250 | 59,425 | +0.45(+25.00%) |
Feb 14, 2006 | 1.650 | 1.800 | 1.600 | 1.800 | 8,260 | +0.15(+9.09%) |
Feb 13, 2006 | 1.650 | 1.650 | 1.650 | 1.650 | 100 | +0.10(+6.45%) |
Feb 10, 2006 | 1.500 | 1.550 | 1.500 | 1.550 | 2,900 | +0.00(+0.00%) |
Feb 09, 2006 | 1.500 | 1.550 | 1.500 | 1.550 | 783 | +0.05(+3.33%) |
Feb 08, 2006 | 1.500 | 1.500 | 1.500 | 1.500 | 1,000 | +0.15(+11.11%) |
Feb 07, 2006 | 1.350 | 1.350 | 1.350 | 1.350 | 500 | -0.20(-12.90%) |
Feb 06, 2006 | 1.550 | 1.700 | 1.400 | 1.550 | 6,750 | +0.00(+0.00%) |
Feb 03, 2006 | 1.550 | 1.550 | 1.500 | 1.550 | 2,333 | +0.20(+14.81%) |
Feb 02, 2006 | 1.600 | 1.600 | 1.340 | 1.350 | 34,450 | -0.25(-15.62%) |
Feb 01, 2006 | 1.600 | 1.600 | 1.600 | 1.600 | 605 | +0.00(+0.00%) |
Jan 31, 2006 | 1.550 | 1.600 | 1.500 | 1.600 | 3,165 | -0.10(-5.88%) |
Jan 30, 2006 | 1.600 | 1.700 | 1.590 | 1.700 | 1,500 | +0.00(+0.00%) |
Jan 27, 2006 | 1.700 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 1.800 | 1.800 | 1.690 | 1.700 | 8,595 | -0.10(-5.56%) |
Jan 25, 2006 | 1.750 | 1.800 | 1.700 | 1.800 | 2,200 | +0.00(+0.00%) |
Jan 24, 2006 | 1.750 | 1.800 | 1.750 | 1.800 | 1,150 | +0.00(+0.00%) |
Jan 23, 2006 | 1.800 | 1.800 | 1.800 | 1.800 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 1.850 | 1.900 | 1.600 | 1.800 | 21,450 | -0.10(-5.26%) |
Jan 19, 2006 | 1.800 | 1.900 | 1.800 | 1.900 | 4,495 | +0.00(+0.00%) |
Jan 18, 2006 | 1.900 | 1.900 | 1.900 | 1.900 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 1.900 | 1.900 | 1.600 | 1.900 | 13,925 | +0.00(+0.00%) |
Jan 13, 2006 | 1.800 | 1.900 | 1.800 | 1.900 | 7,700 | +0.10(+5.56%) |
Jan 12, 2006 | 1.850 | 1.850 | 1.800 | 1.800 | 5,700 | +0.00(+0.00%) |
Jan 11, 2006 | 1.800 | 1.850 | 1.800 | 1.800 | 9,447 | +0.00(+0.00%) |
Jan 10, 2006 | 1.800 | 1.900 | 1.800 | 1.800 | 2,415 | -0.10(-5.26%) |
Jan 09, 2006 | 1.900 | 1.900 | 1.900 | 1.900 | 400 | +0.00(+0.00%) |
Jan 06, 2006 | 1.700 | 1.900 | 1.700 | 1.900 | 1,860 | +0.15(+8.57%) |
Jan 05, 2006 | 1.900 | 1.900 | 1.700 | 1.750 | 6,904 | -0.10(-5.41%) |
Jan 04, 2006 | 1.850 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) |
Jan 03, 2006 | 1.850 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 1.850 | 1.850 | 1.850 | 1.850 | 500 | +0.10(+5.71%) |
Dec 29, 2005 | 1.750 | 1.750 | 1.750 | 1.750 | 1,000 | +0.00(+0.00%) |
Dec 28, 2005 | 1.750 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) |
Dec 27, 2005 | 1.800 | 1.900 | 1.750 | 1.750 | 3,000 | -0.15(-7.89%) |
Dec 23, 2005 | 1.750 | 1.900 | 1.750 | 1.900 | 1,050 | +0.15(+8.57%) |
Dec 22, 2005 | 1.750 | 1.750 | 1.750 | 1.750 | 4,850 | +0.15(+9.37%) |
Dec 21, 2005 | 1.650 | 1.780 | 1.600 | 1.600 | 4,000 | -0.30(-15.79%) |
Dec 20, 2005 | 1.900 | 1.900 | 1.900 | 1.900 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 1.900 | 1.900 | 1.900 | 1.900 | 0 | +0.00(+0.00%) |
Dec 16, 2005 | 1.900 | 1.900 | 1.900 | 1.900 | 0 | +0.00(+0.00%) |
Dec 15, 2005 | 1.900 | 1.900 | 1.900 | 1.900 | 1,700 | -0.10(-5.00%) |
Dec 14, 2005 | 1.900 | 2.000 | 1.900 | 2.000 | 4,169 | +0.10(+5.26%) |
Dec 13, 2005 | 1.900 | 1.900 | 1.900 | 1.900 | 1,100 | +0.30(+18.75%) |
Dec 12, 2005 | 2.050 | 2.050 | 1.600 | 1.600 | 9,269 | -0.15(-8.57%) |
Dec 09, 2005 | 1.750 | 2.000 | 1.750 | 1.750 | 1,139 | -0.30(-14.63%) |
Dec 08, 2005 | 2.050 | 2.050 | 2.000 | 2.050 | 2,415 | +0.55(+36.67%) |
Dec 07, 2005 | 2.050 | 2.050 | 1.500 | 1.500 | 6,885 | -0.75(-33.33%) |
Dec 06, 2005 | 2.000 | 2.250 | 1.900 | 2.250 | 31,307 | +0.35(+18.42%) |
Dec 05, 2005 | 2.000 | 2.000 | 1.700 | 1.900 | 11,220 | +0.00(+0.00%) |
Dec 02, 2005 | 2.000 | 2.000 | 1.800 | 1.900 | 8,225 | -0.10(-5.00%) |
Dec 01, 2005 | 2.050 | 2.100 | 2.000 | 2.000 | 10,400 | -0.40(-16.67%) |
Nov 30, 2005 | 2.100 | 2.400 | 2.100 | 2.400 | 1,413 | +0.30(+14.29%) |
Nov 29, 2005 | 2.600 | 2.600 | 2.100 | 2.100 | 6,242 | -0.42(-16.83%) |
Nov 28, 2005 | 2.750 | 2.750 | 2.525 | 2.525 | 4,760 | +0.17(+7.45%) |
Nov 25, 2005 | 2.400 | 2.400 | 2.350 | 2.350 | 5,659 | -0.05(-2.08%) |
Nov 23, 2005 | 2.900 | 3.000 | 2.300 | 2.400 | 37,380 | -0.35(-12.73%) |
Nov 22, 2005 | 2.750 | 2.750 | 2.350 | 2.750 | 22,470 | +0.10(+3.77%) |
Nov 21, 2005 | 2.000 | 3.250 | 1.450 | 2.650 | 187,765 | +0.55(+26.19%) |
Nov 18, 2005 | 1.000 | 2.100 | 0.7500 | 2.100 | 132,612 | +1.45(+223.08%) |
Nov 17, 2005 | 0.8000 | 1.050 | 0.5000 | 0.6500 | 19,000 | +0.00(+0.00%) |
Nov 16, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 15, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 14, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 11, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 10, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 09, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 08, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 07, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 04, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 03, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 02, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 01, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 31, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 28, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 27, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 26, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 25, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 24, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 21, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 20, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 19, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 18, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 17, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 14, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 13, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 12, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 11, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 10, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 07, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 06, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 05, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 04, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 03, 2005 | 0 | +0.00(+0.00%) | ||||
Sep 30, 2005 | 0 | +0.00(+0.00%) |