Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 2.440 | 2.440 | 2.440 | 2.440 | 0 | -0.01(-0.41%) |
Apr 27, 2006 | 2.550 | 2.550 | 2.310 | 2.450 | 314,437 | -0.08(-3.16%) |
Apr 26, 2006 | 2.640 | 2.640 | 2.480 | 2.530 | 258,950 | -0.06(-2.32%) |
Apr 25, 2006 | 2.490 | 2.600 | 2.480 | 2.590 | 355,000 | +0.09(+3.60%) |
Apr 24, 2006 | 2.400 | 2.500 | 2.400 | 2.500 | 222,263 | +0.00(+0.00%) |
Apr 21, 2006 | 2.270 | 2.500 | 2.250 | 2.500 | 1,833,297 | -0.05(-1.96%) |
Apr 20, 2006 | 2.630 | 2.700 | 2.500 | 2.550 | 330,375 | -0.08(-3.04%) |
Apr 19, 2006 | 2.650 | 2.690 | 2.580 | 2.630 | 256,250 | -0.01(-0.38%) |
Apr 18, 2006 | 2.690 | 2.750 | 2.630 | 2.640 | 352,060 | +0.01(+0.38%) |
Apr 17, 2006 | 2.530 | 2.680 | 2.530 | 2.630 | 456,121 | +0.10(+3.95%) |
Apr 13, 2006 | 2.540 | 2.550 | 2.500 | 2.530 | 86,835 | +0.00(+0.00%) |
Apr 12, 2006 | 2.470 | 2.550 | 2.440 | 2.530 | 780,050 | +0.10(+4.12%) |
Apr 11, 2006 | 2.470 | 2.470 | 2.330 | 2.430 | 409,852 | +0.01(+0.41%) |
Apr 10, 2006 | 2.650 | 2.650 | 2.400 | 2.420 | 546,313 | -0.28(-10.37%) |
Apr 07, 2006 | 2.750 | 2.760 | 2.700 | 2.700 | 88,075 | -0.03(-1.10%) |
Apr 06, 2006 | 2.720 | 2.760 | 2.680 | 2.730 | 170,275 | -0.03(-1.09%) |
Apr 05, 2006 | 2.640 | 2.760 | 2.640 | 2.760 | 507,060 | +0.07(+2.60%) |
Apr 04, 2006 | 2.600 | 2.700 | 2.600 | 2.690 | 248,758 | -0.01(-0.37%) |
Apr 03, 2006 | 2.700 | 2.750 | 2.650 | 2.700 | 572,300 | +0.00(+0.00%) |
Mar 31, 2006 | 2.700 | 2.750 | 2.620 | 2.700 | 171,485 | -0.02(-0.74%) |
Mar 30, 2006 | 2.750 | 2.780 | 2.670 | 2.720 | 372,075 | -0.03(-1.09%) |
Mar 29, 2006 | 2.730 | 2.750 | 2.700 | 2.750 | 298,800 | +0.06(+2.23%) |
Mar 28, 2006 | 2.680 | 2.750 | 2.640 | 2.690 | 1,016,100 | +0.02(+0.75%) |
Mar 27, 2006 | 2.720 | 2.750 | 2.670 | 2.670 | 329,601 | +0.06(+2.30%) |
Mar 24, 2006 | 2.720 | 2.730 | 2.600 | 2.610 | 367,730 | +0.01(+0.38%) |
Mar 21, 2006 | 2.580 | 2.630 | 2.540 | 2.600 | 195,193 | +0.00(+0.00%) |
Mar 20, 2006 | 2.600 | 2.670 | 2.600 | 2.600 | 1,181,420 | +0.02(+0.78%) |
Mar 17, 2006 | 2.660 | 2.660 | 2.580 | 2.580 | 508,050 | -0.07(-2.64%) |
Mar 16, 2006 | 2.690 | 2.700 | 2.620 | 2.650 | 406,038 | +0.00(+0.00%) |
Mar 15, 2006 | 2.590 | 2.690 | 2.450 | 2.650 | 1,002,636 | +0.19(+7.72%) |
Mar 14, 2006 | 2.350 | 2.530 | 2.350 | 2.460 | 259,203 | +0.11(+4.68%) |
Mar 13, 2006 | 2.280 | 2.390 | 2.280 | 2.350 | 279,930 | +0.03(+1.29%) |
Mar 10, 2006 | 2.390 | 2.390 | 2.320 | 2.320 | 360,922 | -0.09(-3.73%) |
Mar 09, 2006 | 2.360 | 2.430 | 2.350 | 2.410 | 250,968 | -0.02(-0.82%) |
Mar 08, 2006 | 2.450 | 2.450 | 2.230 | 2.430 | 653,093 | -0.02(-0.82%) |
Mar 07, 2006 | 2.640 | 2.640 | 2.450 | 2.450 | 488,976 | -0.19(-7.20%) |
Mar 06, 2006 | 2.690 | 2.700 | 2.640 | 2.640 | 48,700 | -0.04(-1.49%) |
Mar 03, 2006 | 2.730 | 2.730 | 2.670 | 2.680 | 102,818 | -0.04(-1.47%) |
Mar 02, 2006 | 2.720 | 2.740 | 2.660 | 2.720 | 140,215 | +0.07(+2.64%) |
Mar 01, 2006 | 2.540 | 2.650 | 2.540 | 2.650 | 138,845 | +0.05(+1.92%) |
Feb 28, 2006 | 2.620 | 2.640 | 2.550 | 2.600 | 97,940 | -0.05(-1.89%) |
Feb 27, 2006 | 2.700 | 2.780 | 2.630 | 2.650 | 809,253 | -0.05(-1.85%) |
Feb 24, 2006 | 2.690 | 2.750 | 2.670 | 2.700 | 70,974 | +0.01(+0.37%) |
Feb 23, 2006 | 2.680 | 2.740 | 2.600 | 2.690 | 371,280 | +0.04(+1.51%) |
Feb 22, 2006 | 2.650 | 2.680 | 2.600 | 2.650 | 427,321 | -0.09(-3.28%) |
Feb 21, 2006 | 2.710 | 2.750 | 2.690 | 2.740 | 215,000 | +0.02(+0.74%) |
Feb 17, 2006 | 2.790 | 2.790 | 2.500 | 2.720 | 226,368 | +0.05(+1.87%) |
Feb 15, 2006 | 2.760 | 2.760 | 2.650 | 2.670 | 143,280 | -0.09(-3.26%) |
Feb 14, 2006 | 2.460 | 2.800 | 2.430 | 2.760 | 256,303 | +0.26(+10.40%) |
Feb 13, 2006 | 2.550 | 2.580 | 2.420 | 2.500 | 257,753 | -0.11(-4.21%) |
Feb 10, 2006 | 2.800 | 2.840 | 2.600 | 2.610 | 482,455 | -0.19(-6.79%) |
Feb 09, 2006 | 2.700 | 2.850 | 2.700 | 2.800 | 487,465 | +0.13(+4.87%) |
Feb 08, 2006 | 2.760 | 2.800 | 2.670 | 2.670 | 551,432 | +0.50(+23.04%) |
Feb 07, 2006 | 2.170 | 2.170 | 2.170 | 2.170 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 2.170 | 2.170 | 2.170 | 2.170 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 2.170 | 2.170 | 2.170 | 2.170 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 2.170 | 2.170 | 2.170 | 2.170 | 0 | +0.00(+0.00%) |