Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 2.635 | 2.712 | 2.622 | 2.710 | 10,719,826 | +0.10(+3.74%) |
Apr 27, 2006 | 2.602 | 2.644 | 2.568 | 2.612 | 17,742,084 | -0.06(-2.25%) |
Apr 26, 2006 | 2.637 | 2.685 | 2.632 | 2.672 | 20,639,334 | +0.05(+1.91%) |
Apr 25, 2006 | 2.671 | 2.691 | 2.611 | 2.622 | 16,645,547 | -0.06(-2.10%) |
Apr 24, 2006 | 2.717 | 2.717 | 2.637 | 2.679 | 14,902,000 | -0.04(-1.42%) |
Apr 21, 2006 | 2.675 | 2.792 | 2.675 | 2.717 | 11,859,238 | +0.01(+0.28%) |
Apr 20, 2006 | 2.756 | 2.757 | 2.658 | 2.709 | 12,516,641 | -0.05(-1.68%) |
Apr 19, 2006 | 2.732 | 2.772 | 2.705 | 2.756 | 12,280,183 | +0.03(+1.10%) |
Apr 18, 2006 | 2.648 | 2.736 | 2.640 | 2.725 | 9,004,862 | +0.10(+3.84%) |
Apr 17, 2006 | 2.585 | 2.630 | 2.571 | 2.625 | 9,342,658 | +0.02(+0.80%) |
Apr 13, 2006 | 2.617 | 2.640 | 2.562 | 2.604 | 10,226,124 | -0.01(-0.50%) |
Apr 12, 2006 | 2.475 | 2.637 | 2.456 | 2.617 | 14,017,234 | +0.17(+6.75%) |
Apr 11, 2006 | 2.478 | 2.506 | 2.425 | 2.451 | 8,020,056 | +0.01(+0.57%) |
Apr 10, 2006 | 2.445 | 2.474 | 2.413 | 2.438 | 7,362,653 | -0.03(-1.34%) |
Apr 07, 2006 | 2.562 | 2.562 | 2.439 | 2.471 | 11,848,844 | -0.09(-3.63%) |
Apr 06, 2006 | 2.512 | 2.570 | 2.455 | 2.564 | 14,868,220 | +0.05(+1.90%) |
Apr 05, 2006 | 2.528 | 2.538 | 2.483 | 2.516 | 6,700,053 | +0.00(+0.18%) |
Apr 04, 2006 | 2.562 | 2.575 | 2.496 | 2.512 | 13,775,580 | -0.01(-0.21%) |
Apr 03, 2006 | 2.440 | 2.536 | 2.431 | 2.517 | 13,587,194 | +0.10(+4.07%) |
Mar 31, 2006 | 2.431 | 2.438 | 2.395 | 2.418 | 8,819,074 | +0.02(+0.64%) |
Mar 30, 2006 | 2.394 | 2.445 | 2.361 | 2.403 | 18,785,354 | +0.07(+3.07%) |
Mar 29, 2006 | 2.305 | 2.349 | 2.274 | 2.331 | 18,374,802 | +0.08(+3.63%) |
Mar 28, 2006 | 2.262 | 2.367 | 2.228 | 2.250 | 20,419,768 | -0.06(-2.73%) |
Mar 27, 2006 | 2.248 | 2.358 | 2.242 | 2.313 | 21,637,132 | +0.08(+3.80%) |
Mar 24, 2006 | 2.192 | 2.233 | 2.184 | 2.228 | 6,766,313 | +0.05(+2.30%) |
Mar 23, 2006 | 2.267 | 2.278 | 2.151 | 2.178 | 11,366,835 | -0.06(-2.88%) |
Mar 22, 2006 | 2.221 | 2.272 | 2.209 | 2.243 | 9,757,107 | +0.02(+0.80%) |
Mar 21, 2006 | 2.335 | 2.336 | 2.221 | 2.225 | 12,398,412 | -0.13(-5.55%) |
Mar 20, 2006 | 2.376 | 2.405 | 2.335 | 2.356 | 9,431,004 | -0.02(-0.84%) |
Mar 17, 2006 | 2.384 | 2.385 | 2.319 | 2.376 | 7,731,630 | +0.03(+1.48%) |
Mar 16, 2006 | 2.412 | 2.440 | 2.329 | 2.341 | 11,783,883 | -0.01(-0.52%) |
Mar 15, 2006 | 2.304 | 2.371 | 2.280 | 2.354 | 11,257,701 | +0.07(+3.10%) |
Mar 14, 2006 | 2.224 | 2.300 | 2.198 | 2.283 | 5,425,523 | +0.05(+2.45%) |
Mar 13, 2006 | 2.304 | 2.305 | 2.201 | 2.228 | 7,444,504 | -0.06(-2.62%) |
Mar 10, 2006 | 2.221 | 2.313 | 2.186 | 2.288 | 11,542,229 | +0.11(+5.02%) |
Mar 09, 2006 | 2.271 | 2.304 | 2.157 | 2.179 | 17,975,944 | -0.05(-2.24%) |
Mar 08, 2006 | 2.174 | 2.263 | 2.122 | 2.229 | 20,786,146 | +0.03(+1.26%) |
Mar 07, 2006 | 2.271 | 2.297 | 2.167 | 2.201 | 16,089,483 | -0.14(-6.17%) |
Mar 06, 2006 | 2.409 | 2.453 | 2.298 | 2.346 | 9,379,036 | -0.08(-3.39%) |
Mar 03, 2006 | 2.328 | 2.451 | 2.328 | 2.428 | 9,390,729 | +0.06(+2.67%) |
Mar 02, 2006 | 2.353 | 2.395 | 2.317 | 2.365 | 7,204,149 | +0.01(+0.59%) |
Mar 01, 2006 | 2.288 | 2.351 | 2.288 | 2.351 | 9,883,131 | +0.08(+3.66%) |
Feb 28, 2006 | 2.288 | 2.308 | 2.232 | 2.268 | 6,503,872 | -0.02(-0.84%) |
Feb 27, 2006 | 2.316 | 2.317 | 2.273 | 2.288 | 4,283,513 | -0.03(-1.26%) |
Feb 24, 2006 | 2.358 | 2.362 | 2.301 | 2.317 | 8,951,594 | -0.05(-2.27%) |
Feb 23, 2006 | 2.290 | 2.388 | 2.278 | 2.371 | 7,857,654 | +0.04(+1.68%) |
Feb 22, 2006 | 2.367 | 2.398 | 2.317 | 2.331 | 12,669,948 | -0.01(-0.59%) |
Feb 21, 2006 | 2.413 | 2.459 | 2.329 | 2.345 | 14,034,124 | +0.01(+0.23%) |
Feb 17, 2006 | 2.350 | 2.389 | 2.335 | 2.340 | 9,599,902 | -0.01(-0.36%) |
Feb 16, 2006 | 2.244 | 2.357 | 2.239 | 2.348 | 21,322,722 | +0.15(+6.68%) |
Feb 15, 2006 | 2.144 | 2.231 | 2.125 | 2.201 | 18,125,354 | +0.07(+3.36%) |
Feb 14, 2006 | 2.032 | 2.136 | 2.020 | 2.130 | 36,288,384 | +0.08(+3.94%) |
Feb 13, 2006 | 2.091 | 2.097 | 2.037 | 2.049 | 13,184,437 | -0.08(-3.90%) |
Feb 10, 2006 | 2.124 | 2.144 | 2.053 | 2.132 | 15,085,189 | +0.06(+3.13%) |
Feb 09, 2006 | 2.084 | 2.127 | 2.031 | 2.067 | 10,596,400 | -0.01(-0.33%) |
Feb 08, 2006 | 2.013 | 2.078 | 1.960 | 2.074 | 12,553,019 | +0.07(+3.34%) |
Feb 07, 2006 | 2.064 | 2.084 | 1.999 | 2.007 | 19,237,482 | -0.13(-6.02%) |
Feb 06, 2006 | 2.191 | 2.194 | 2.107 | 2.136 | 17,794,054 | -0.14(-6.00%) |
Feb 03, 2006 | 2.132 | 2.318 | 2.121 | 2.272 | 20,461,342 | +0.06(+2.68%) |
Feb 02, 2006 | 2.307 | 2.308 | 2.197 | 2.213 | 15,193,024 | -0.08(-3.56%) |