Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 2.458 | 2.473 | 2.411 | 2.471 | 1,590,630 | +0.00(+0.18%) |
Mar 30, 2006 | 2.421 | 2.482 | 2.421 | 2.466 | 1,317,617 | +0.04(+1.56%) |
Mar 29, 2006 | 2.414 | 2.456 | 2.407 | 2.428 | 1,320,367 | +0.02(+0.85%) |
Mar 28, 2006 | 2.443 | 2.444 | 2.399 | 2.408 | 3,087,735 | -0.04(-1.78%) |
Mar 27, 2006 | 2.471 | 2.479 | 2.450 | 2.452 | 570,096 | -0.02(-0.82%) |
Mar 24, 2006 | 2.459 | 2.479 | 2.433 | 2.472 | 1,345,812 | +0.02(+0.77%) |
Mar 23, 2006 | 2.444 | 2.481 | 2.427 | 2.453 | 1,108,558 | +0.01(+0.30%) |
Mar 22, 2006 | 2.362 | 2.447 | 2.353 | 2.446 | 2,127,717 | +0.08(+3.32%) |
Mar 21, 2006 | 2.427 | 2.427 | 2.348 | 2.367 | 2,596,723 | -0.06(-2.51%) |
Mar 20, 2006 | 2.450 | 2.453 | 2.417 | 2.428 | 2,602,912 | -0.02(-0.89%) |
Mar 17, 2006 | 2.421 | 2.458 | 2.420 | 2.450 | 4,459,680 | +0.04(+1.51%) |
Mar 16, 2006 | 2.434 | 2.442 | 2.402 | 2.414 | 1,778,370 | -0.01(-0.54%) |
Mar 15, 2006 | 2.450 | 2.475 | 2.420 | 2.427 | 3,446,022 | -0.02(-0.95%) |
Mar 14, 2006 | 2.436 | 2.455 | 2.428 | 2.450 | 2,706,754 | +0.01(+0.30%) |
Mar 13, 2006 | 2.458 | 2.458 | 2.430 | 2.443 | 2,160,727 | -0.01(-0.36%) |
Mar 10, 2006 | 2.431 | 2.463 | 2.421 | 2.452 | 2,841,541 | +0.02(+1.02%) |
Mar 09, 2006 | 2.455 | 2.465 | 2.426 | 2.427 | 775,028 | -0.03(-1.13%) |
Mar 08, 2006 | 2.459 | 2.466 | 2.433 | 2.455 | 2,252,877 | -0.01(-0.47%) |
Mar 07, 2006 | 2.458 | 2.475 | 2.452 | 2.466 | 2,045,194 | -0.01(-0.47%) |
Mar 06, 2006 | 2.501 | 2.508 | 2.436 | 2.478 | 3,322,238 | -0.04(-1.50%) |
Mar 03, 2006 | 2.523 | 2.530 | 2.500 | 2.516 | 7,287,467 | -0.01(-0.57%) |
Mar 02, 2006 | 2.588 | 2.615 | 2.526 | 2.530 | 5,805,492 | -0.05(-2.03%) |
Mar 01, 2006 | 2.567 | 2.612 | 2.536 | 2.583 | 3,492,097 | +0.02(+0.79%) |
Feb 28, 2006 | 2.613 | 2.610 | 2.545 | 2.562 | 2,563,026 | -0.05(-1.95%) |
Feb 27, 2006 | 2.674 | 2.674 | 2.536 | 2.613 | 5,460,271 | -0.07(-2.60%) |
Feb 24, 2006 | 2.458 | 2.791 | 2.455 | 2.683 | 6,385,904 | +0.09(+3.48%) |
Feb 23, 2006 | 2.567 | 2.603 | 2.543 | 2.593 | 1,244,034 | +0.02(+0.68%) |
Feb 22, 2006 | 2.485 | 2.580 | 2.476 | 2.575 | 2,852,544 | +0.09(+3.81%) |
Feb 21, 2006 | 2.513 | 2.513 | 2.449 | 2.481 | 3,974,857 | -0.04(-1.50%) |
Feb 17, 2006 | 2.540 | 2.552 | 2.503 | 2.519 | 2,145,597 | -0.00(-0.17%) |
Feb 16, 2006 | 2.540 | 2.559 | 2.505 | 2.523 | 2,618,041 | -0.02(-0.74%) |
Feb 15, 2006 | 2.526 | 2.559 | 2.487 | 2.542 | 1,314,866 | +0.01(+0.58%) |
Feb 14, 2006 | 2.472 | 2.533 | 2.446 | 2.527 | 1,775,619 | +0.05(+2.00%) |
Feb 13, 2006 | 2.521 | 2.521 | 2.478 | 2.478 | 1,495,729 | -0.05(-1.79%) |
Feb 10, 2006 | 2.545 | 2.556 | 2.523 | 2.523 | 4,061,506 | -0.02(-0.86%) |
Feb 09, 2006 | 2.505 | 2.587 | 2.501 | 2.545 | 2,197,174 | +0.04(+1.51%) |
Feb 08, 2006 | 2.462 | 2.517 | 2.450 | 2.507 | 3,232,150 | +0.04(+1.77%) |
Feb 07, 2006 | 2.485 | 2.485 | 2.455 | 2.463 | 3,846,946 | -0.02(-0.82%) |
Feb 06, 2006 | 2.455 | 2.485 | 2.450 | 2.484 | 3,732,790 | +0.03(+1.18%) |
Feb 03, 2006 | 2.396 | 2.458 | 2.382 | 2.455 | 3,518,230 | +0.06(+2.30%) |
Feb 02, 2006 | 2.431 | 2.440 | 2.375 | 2.399 | 10,142,075 | -0.04(-1.67%) |
Feb 01, 2006 | 2.460 | 2.460 | 2.436 | 2.440 | 3,375,878 | -0.03(-1.35%) |
Jan 31, 2006 | 2.458 | 2.489 | 2.450 | 2.473 | 2,880,740 | +0.02(+0.65%) |
Jan 30, 2006 | 2.472 | 2.508 | 2.439 | 2.458 | 2,219,180 | -0.02(-0.71%) |
Jan 27, 2006 | 2.436 | 2.487 | 2.430 | 2.475 | 1,773,556 | +0.04(+1.55%) |
Jan 26, 2006 | 2.375 | 2.447 | 2.375 | 2.437 | 2,956,386 | +0.07(+2.82%) |
Jan 25, 2006 | 2.399 | 2.405 | 2.341 | 2.370 | 15,579,653 | -0.03(-1.15%) |
Jan 24, 2006 | 2.363 | 2.417 | 2.356 | 2.398 | 5,029,776 | +0.04(+1.60%) |
Jan 23, 2006 | 2.322 | 2.382 | 2.321 | 2.360 | 1,610,573 | +0.04(+1.76%) |
Jan 20, 2006 | 2.408 | 2.412 | 2.311 | 2.319 | 2,673,744 | -0.08(-3.51%) |
Jan 19, 2006 | 2.414 | 2.415 | 2.376 | 2.404 | 1,612,636 | -0.01(-0.30%) |
Jan 18, 2006 | 2.356 | 2.412 | 2.334 | 2.411 | 2,116,027 | +0.04(+1.84%) |
Jan 17, 2006 | 2.359 | 2.376 | 2.306 | 2.367 | 3,359,373 | -0.01(-0.55%) |
Jan 13, 2006 | 2.372 | 2.388 | 2.366 | 2.380 | 2,543,771 | +0.01(+0.43%) |
Jan 12, 2006 | 2.363 | 2.411 | 2.348 | 2.370 | 3,877,205 | +0.00(+0.06%) |
Jan 11, 2006 | 2.392 | 2.392 | 2.356 | 2.369 | 3,521,668 | -0.02(-0.97%) |
Jan 10, 2006 | 2.360 | 2.396 | 2.344 | 2.392 | 3,245,216 | +0.01(+0.30%) |
Jan 09, 2006 | 2.330 | 2.414 | 2.330 | 2.385 | 4,751,261 | +0.06(+2.37%) |
Jan 06, 2006 | 2.341 | 2.341 | 2.298 | 2.330 | 6,996,574 | -0.02(-0.81%) |
Jan 05, 2006 | 2.268 | 2.362 | 2.264 | 2.348 | 7,224,887 | +0.09(+3.79%) |
Jan 04, 2006 | 2.225 | 2.283 | 2.225 | 2.263 | 3,531,296 | +0.04(+1.70%) |