Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 2.681 | 2.681 | 2.552 | 2.599 | 549,618 | -0.08(-3.07%) |
Mar 30, 2006 | 2.709 | 2.734 | 2.627 | 2.681 | 762,307 | -0.03(-1.06%) |
Mar 29, 2006 | 2.727 | 2.731 | 2.670 | 2.709 | 1,419,030 | -0.02(-0.66%) |
Mar 28, 2006 | 2.824 | 2.824 | 2.670 | 2.727 | 2,128,927 | -0.09(-3.05%) |
Mar 27, 2006 | 2.591 | 2.813 | 2.473 | 2.813 | 5,344,761 | +0.56(+24.72%) |
Mar 24, 2006 | 2.305 | 2.305 | 2.255 | 2.255 | 207,711 | -0.06(-2.47%) |
Mar 23, 2006 | 2.288 | 2.313 | 2.284 | 2.313 | 203,397 | +0.01(+0.47%) |
Mar 22, 2006 | 2.309 | 2.316 | 2.266 | 2.302 | 165,627 | +0.00(+0.18%) |
Mar 21, 2006 | 2.259 | 2.305 | 2.234 | 2.298 | 434,129 | +0.04(+1.56%) |
Mar 20, 2006 | 2.205 | 2.309 | 2.187 | 2.263 | 255,125 | +0.05(+2.10%) |
Mar 17, 2006 | 2.177 | 2.234 | 2.177 | 2.216 | 85,446 | +0.03(+1.31%) |
Mar 16, 2006 | 2.198 | 2.209 | 2.180 | 2.187 | 107,092 | -0.02(-0.97%) |
Mar 15, 2006 | 2.230 | 2.234 | 2.180 | 2.209 | 78,415 | -0.01(-0.32%) |
Mar 14, 2006 | 2.162 | 2.230 | 2.162 | 2.216 | 480,773 | +0.05(+2.14%) |
Mar 13, 2006 | 2.173 | 2.202 | 2.162 | 2.170 | 122,393 | -0.01(-0.65%) |
Mar 10, 2006 | 2.187 | 2.202 | 2.162 | 2.184 | 92,754 | -0.01(-0.65%) |
Mar 09, 2006 | 2.202 | 2.234 | 2.195 | 2.198 | 81,991 | -0.01(-0.65%) |
Mar 08, 2006 | 2.202 | 2.241 | 2.198 | 2.212 | 69,437 | +0.00(+0.00%) |
Mar 07, 2006 | 2.212 | 2.252 | 2.155 | 2.212 | 185,634 | +0.00(+0.16%) |
Mar 06, 2006 | 2.205 | 2.255 | 2.170 | 2.209 | 68,371 | -0.01(-0.32%) |
Mar 03, 2006 | 2.195 | 2.216 | 2.180 | 2.216 | 134,194 | +0.00(+0.00%) |
Mar 02, 2006 | 2.273 | 2.277 | 2.173 | 2.216 | 101,544 | -0.05(-2.36%) |
Mar 01, 2006 | 2.273 | 2.302 | 2.187 | 2.270 | 112,906 | -0.02(-0.78%) |
Feb 28, 2006 | 2.298 | 2.291 | 2.252 | 2.288 | 114,244 | -0.01(-0.47%) |
Feb 27, 2006 | 2.288 | 2.312 | 2.263 | 2.298 | 123,862 | +0.04(+1.74%) |
Feb 24, 2006 | 2.216 | 2.327 | 2.216 | 2.259 | 253,214 | +0.05(+2.43%) |
Feb 23, 2006 | 2.191 | 2.223 | 2.173 | 2.205 | 165,334 | +0.02(+0.82%) |
Feb 22, 2006 | 2.198 | 2.227 | 2.184 | 2.187 | 131,998 | -0.01(-0.49%) |
Feb 21, 2006 | 2.252 | 2.280 | 2.187 | 2.198 | 161,976 | -0.05(-2.38%) |
Feb 17, 2006 | 2.288 | 2.291 | 2.248 | 2.252 | 120,242 | -0.00(-0.16%) |
Feb 16, 2006 | 2.280 | 2.288 | 2.255 | 2.255 | 55,675 | -0.01(-0.32%) |
Feb 15, 2006 | 2.284 | 2.305 | 2.241 | 2.263 | 212,137 | -0.03(-1.09%) |
Feb 14, 2006 | 2.291 | 2.320 | 2.241 | 2.288 | 162,816 | -0.03(-1.08%) |
Feb 13, 2006 | 2.330 | 2.352 | 2.263 | 2.313 | 297,072 | -0.04(-1.52%) |
Feb 10, 2006 | 2.373 | 2.373 | 2.327 | 2.348 | 110,618 | -0.01(-0.61%) |
Feb 09, 2006 | 2.363 | 2.392 | 2.363 | 2.363 | 47,464 | -0.01(-0.60%) |
Feb 08, 2006 | 2.391 | 2.405 | 2.345 | 2.377 | 135,618 | -0.00(-0.21%) |
Feb 07, 2006 | 2.431 | 2.448 | 2.377 | 2.382 | 233,202 | -0.05(-2.00%) |
Feb 06, 2006 | 2.448 | 2.466 | 2.427 | 2.431 | 128,473 | -0.03(-1.16%) |
Feb 03, 2006 | 2.433 | 2.473 | 2.409 | 2.459 | 142,456 | +0.00(+0.15%) |
Feb 02, 2006 | 2.438 | 2.481 | 2.413 | 2.456 | 267,986 | -0.03(-1.15%) |
Feb 01, 2006 | 2.452 | 2.495 | 2.445 | 2.484 | 210,190 | +0.02(+0.72%) |
Jan 31, 2006 | 2.431 | 2.484 | 2.398 | 2.466 | 235,362 | +0.04(+1.77%) |
Jan 30, 2006 | 2.431 | 2.431 | 2.402 | 2.423 | 131,139 | +0.00(+0.15%) |
Jan 27, 2006 | 2.420 | 2.445 | 2.409 | 2.420 | 196,806 | -0.02(-0.73%) |
Jan 26, 2006 | 2.445 | 2.448 | 2.434 | 2.438 | 64,731 | -0.02(-0.73%) |
Jan 25, 2006 | 2.463 | 2.477 | 2.441 | 2.456 | 123,051 | -0.02(-0.72%) |
Jan 24, 2006 | 2.459 | 2.481 | 2.456 | 2.473 | 213,273 | +0.00(+0.14%) |
Jan 23, 2006 | 2.484 | 2.491 | 2.456 | 2.470 | 175,389 | +0.00(+0.00%) |
Jan 20, 2006 | 2.466 | 2.481 | 2.466 | 2.470 | 186,882 | +0.00(+0.15%) |
Jan 19, 2006 | 2.459 | 2.477 | 2.459 | 2.466 | 110,162 | -0.01(-0.29%) |
Jan 18, 2006 | 2.498 | 2.498 | 2.431 | 2.473 | 211,600 | -0.01(-0.43%) |
Jan 17, 2006 | 2.438 | 2.488 | 2.431 | 2.484 | 293,625 | +0.04(+1.61%) |
Jan 13, 2006 | 2.466 | 2.466 | 2.431 | 2.445 | 181,116 | +0.01(+0.59%) |
Jan 12, 2006 | 2.431 | 2.448 | 2.402 | 2.431 | 360,911 | -0.01(-0.58%) |
Jan 11, 2006 | 2.438 | 2.473 | 2.431 | 2.445 | 440,469 | -0.02(-0.73%) |
Jan 10, 2006 | 2.456 | 2.491 | 2.413 | 2.463 | 456,822 | +0.03(+1.32%) |
Jan 09, 2006 | 2.441 | 2.495 | 2.395 | 2.431 | 375,832 | +0.02(+0.74%) |
Jan 06, 2006 | 2.448 | 2.473 | 2.413 | 2.413 | 306,277 | -0.05(-2.10%) |
Jan 05, 2006 | 2.506 | 2.506 | 2.448 | 2.464 | 282,568 | -0.01(-0.51%) |
Jan 04, 2006 | 2.502 | 2.548 | 2.466 | 2.477 | 381,693 | -0.02(-0.86%) |