Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 2.562 | 2.562 | 2.432 | 2.533 | 5,071,730 | -0.06(-2.15%) |
Apr 27, 2006 | 2.577 | 2.628 | 2.558 | 2.588 | 1,742,489 | -0.00(-0.11%) |
Apr 26, 2006 | 2.618 | 2.685 | 2.580 | 2.591 | 2,312,162 | -0.01(-0.56%) |
Apr 25, 2006 | 2.547 | 2.606 | 2.525 | 2.606 | 1,896,861 | +0.06(+2.24%) |
Apr 24, 2006 | 2.599 | 2.604 | 2.540 | 2.549 | 2,055,331 | -0.05(-1.97%) |
Apr 21, 2006 | 2.645 | 2.660 | 2.522 | 2.600 | 10,687,860 | -0.02(-0.78%) |
Apr 20, 2006 | 2.550 | 2.635 | 2.544 | 2.621 | 2,310,113 | +0.08(+3.11%) |
Apr 19, 2006 | 2.489 | 2.566 | 2.465 | 2.542 | 2,543,720 | +0.05(+2.18%) |
Apr 18, 2006 | 2.405 | 2.489 | 2.394 | 2.487 | 3,010,934 | +0.08(+3.47%) |
Apr 17, 2006 | 2.430 | 2.468 | 2.402 | 2.404 | 1,469,264 | -0.02(-1.02%) |
Apr 13, 2006 | 2.423 | 2.451 | 2.401 | 2.429 | 1,219,264 | +0.01(+0.24%) |
Apr 12, 2006 | 2.357 | 2.451 | 2.357 | 2.423 | 2,323,774 | +0.06(+2.54%) |
Apr 11, 2006 | 2.424 | 2.436 | 2.361 | 2.363 | 1,284,155 | -0.05(-2.24%) |
Apr 10, 2006 | 2.465 | 2.489 | 2.417 | 2.417 | 903,007 | -0.05(-1.90%) |
Apr 07, 2006 | 2.489 | 2.489 | 2.401 | 2.464 | 1,045,083 | -0.02(-0.94%) |
Apr 06, 2006 | 2.468 | 2.493 | 2.429 | 2.487 | 1,493,855 | +0.01(+0.59%) |
Apr 05, 2006 | 2.467 | 2.499 | 2.388 | 2.473 | 2,075,140 | +0.01(+0.48%) |
Apr 04, 2006 | 2.492 | 2.509 | 2.458 | 2.461 | 1,432,379 | -0.04(-1.52%) |
Apr 03, 2006 | 2.490 | 2.521 | 2.489 | 2.499 | 2,356,561 | +0.01(+0.47%) |
Mar 31, 2006 | 2.474 | 2.490 | 2.427 | 2.487 | 1,579,920 | +0.00(+0.18%) |
Mar 30, 2006 | 2.438 | 2.499 | 2.438 | 2.483 | 1,308,745 | +0.04(+1.56%) |
Mar 29, 2006 | 2.430 | 2.473 | 2.423 | 2.445 | 1,311,477 | +0.02(+0.85%) |
Mar 28, 2006 | 2.460 | 2.461 | 2.416 | 2.424 | 3,066,945 | -0.04(-1.78%) |
Mar 27, 2006 | 2.487 | 2.496 | 2.467 | 2.468 | 566,257 | -0.02(-0.82%) |
Mar 24, 2006 | 2.476 | 2.496 | 2.449 | 2.489 | 1,336,750 | +0.02(+0.77%) |
Mar 23, 2006 | 2.461 | 2.498 | 2.443 | 2.470 | 1,101,094 | +0.01(+0.30%) |
Mar 22, 2006 | 2.378 | 2.464 | 2.369 | 2.462 | 2,113,391 | +0.08(+3.32%) |
Mar 21, 2006 | 2.443 | 2.443 | 2.364 | 2.383 | 2,579,239 | -0.06(-2.52%) |
Mar 20, 2006 | 2.467 | 2.470 | 2.433 | 2.445 | 2,585,387 | -0.02(-0.89%) |
Mar 17, 2006 | 2.438 | 2.474 | 2.436 | 2.467 | 4,429,652 | +0.04(+1.51%) |
Mar 16, 2006 | 2.451 | 2.458 | 2.419 | 2.430 | 1,766,396 | -0.01(-0.54%) |
Mar 15, 2006 | 2.467 | 2.492 | 2.436 | 2.443 | 3,422,820 | -0.02(-0.95%) |
Mar 14, 2006 | 2.452 | 2.471 | 2.445 | 2.467 | 2,688,529 | +0.01(+0.30%) |
Mar 13, 2006 | 2.474 | 2.474 | 2.446 | 2.460 | 2,146,178 | -0.01(-0.36%) |
Mar 10, 2006 | 2.448 | 2.480 | 2.438 | 2.468 | 2,822,409 | +0.02(+1.02%) |
Mar 09, 2006 | 2.471 | 2.481 | 2.442 | 2.443 | 769,810 | -0.03(-1.13%) |
Mar 08, 2006 | 2.476 | 2.483 | 2.449 | 2.471 | 2,237,708 | -0.01(-0.47%) |
Mar 07, 2006 | 2.474 | 2.492 | 2.468 | 2.483 | 2,031,424 | -0.01(-0.47%) |
Mar 06, 2006 | 2.518 | 2.525 | 2.452 | 2.495 | 3,299,869 | -0.04(-1.50%) |
Mar 03, 2006 | 2.540 | 2.547 | 2.517 | 2.533 | 7,238,400 | -0.01(-0.57%) |
Mar 02, 2006 | 2.606 | 2.632 | 2.543 | 2.547 | 5,766,403 | -0.05(-2.03%) |
Mar 01, 2006 | 2.584 | 2.629 | 2.553 | 2.600 | 3,468,585 | +0.02(+0.79%) |
Feb 28, 2006 | 2.631 | 2.628 | 2.562 | 2.580 | 2,545,769 | -0.05(-1.95%) |
Feb 27, 2006 | 2.692 | 2.692 | 2.553 | 2.631 | 5,423,506 | -0.07(-2.60%) |
Feb 24, 2006 | 2.474 | 2.809 | 2.471 | 2.701 | 6,342,907 | +0.09(+3.48%) |
Feb 23, 2006 | 2.584 | 2.621 | 2.561 | 2.610 | 1,235,657 | +0.02(+0.68%) |
Feb 22, 2006 | 2.502 | 2.597 | 2.493 | 2.593 | 2,833,338 | +0.10(+3.81%) |
Feb 21, 2006 | 2.530 | 2.530 | 2.465 | 2.498 | 3,948,094 | -0.04(-1.50%) |
Feb 17, 2006 | 2.558 | 2.569 | 2.520 | 2.536 | 2,131,151 | -0.00(-0.17%) |
Feb 16, 2006 | 2.558 | 2.577 | 2.522 | 2.540 | 2,600,414 | -0.02(-0.74%) |
Feb 15, 2006 | 2.543 | 2.577 | 2.503 | 2.559 | 1,306,013 | +0.01(+0.58%) |
Feb 14, 2006 | 2.489 | 2.550 | 2.462 | 2.544 | 1,763,664 | +0.05(+2.00%) |
Feb 13, 2006 | 2.539 | 2.539 | 2.495 | 2.495 | 1,485,658 | -0.05(-1.79%) |
Feb 10, 2006 | 2.562 | 2.574 | 2.540 | 2.540 | 4,034,159 | -0.02(-0.86%) |
Feb 09, 2006 | 2.522 | 2.604 | 2.518 | 2.562 | 2,182,380 | +0.04(+1.51%) |
Feb 08, 2006 | 2.479 | 2.534 | 2.467 | 2.524 | 3,210,388 | +0.04(+1.77%) |
Feb 07, 2006 | 2.502 | 2.502 | 2.471 | 2.480 | 3,821,044 | -0.02(-0.82%) |
Feb 06, 2006 | 2.471 | 2.502 | 2.467 | 2.501 | 3,707,656 | +0.03(+1.18%) |
Feb 03, 2006 | 2.413 | 2.474 | 2.398 | 2.471 | 3,494,541 | +0.06(+2.30%) |
Feb 02, 2006 | 2.448 | 2.457 | 2.391 | 2.416 | 10,073,788 | -0.04(-1.67%) |