Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 2.571 | 2.624 | 2.518 | 2.578 | 127,545 | -0.00(-0.14%) |
Apr 27, 2006 | 2.610 | 2.719 | 2.441 | 2.582 | 625,581 | -0.04(-1.34%) |
Apr 26, 2006 | 2.494 | 2.705 | 2.452 | 2.617 | 563,115 | +0.13(+5.38%) |
Apr 25, 2006 | 2.536 | 2.540 | 2.469 | 2.483 | 146,694 | -0.04(-1.67%) |
Apr 24, 2006 | 2.469 | 2.561 | 2.424 | 2.525 | 239,751 | +0.07(+2.71%) |
Apr 21, 2006 | 2.427 | 2.547 | 2.396 | 2.459 | 362,783 | +0.02(+0.86%) |
Apr 20, 2006 | 2.427 | 2.459 | 2.406 | 2.438 | 108,510 | -0.00(-0.14%) |
Apr 19, 2006 | 2.417 | 2.455 | 2.394 | 2.441 | 261,655 | +0.02(+0.72%) |
Apr 18, 2006 | 2.406 | 2.445 | 2.378 | 2.424 | 286,256 | +0.00(+0.00%) |
Apr 17, 2006 | 2.445 | 2.459 | 2.392 | 2.424 | 281,089 | -0.03(-1.29%) |
Apr 13, 2006 | 2.469 | 2.469 | 2.381 | 2.455 | 174,848 | +0.01(+0.43%) |
Apr 12, 2006 | 2.431 | 2.466 | 2.399 | 2.445 | 246,726 | +0.01(+0.58%) |
Apr 11, 2006 | 2.424 | 2.452 | 2.388 | 2.431 | 553,703 | -0.01(-0.43%) |
Apr 10, 2006 | 2.589 | 2.606 | 2.388 | 2.441 | 1,083,366 | -0.17(-6.46%) |
Apr 07, 2006 | 2.638 | 2.666 | 2.596 | 2.610 | 176,690 | -0.02(-0.67%) |
Apr 06, 2006 | 2.673 | 2.701 | 2.627 | 2.627 | 394,946 | -0.03(-1.19%) |
Apr 05, 2006 | 2.606 | 2.719 | 2.568 | 2.659 | 698,211 | -0.05(-1.94%) |
Apr 04, 2006 | 2.610 | 2.722 | 2.550 | 2.712 | 658,156 | +0.12(+4.75%) |
Apr 03, 2006 | 2.578 | 2.599 | 2.526 | 2.589 | 360,933 | +0.04(+1.38%) |
Mar 31, 2006 | 2.634 | 2.634 | 2.508 | 2.554 | 559,289 | -0.08(-3.07%) |
Mar 30, 2006 | 2.662 | 2.687 | 2.582 | 2.634 | 775,720 | -0.03(-1.06%) |
Mar 29, 2006 | 2.680 | 2.684 | 2.624 | 2.662 | 1,443,998 | -0.02(-0.66%) |
Mar 28, 2006 | 2.775 | 2.775 | 2.624 | 2.680 | 2,166,386 | -0.08(-3.05%) |
Mar 27, 2006 | 2.547 | 2.764 | 2.431 | 2.764 | 5,438,803 | +0.55(+24.72%) |
Mar 24, 2006 | 2.266 | 2.266 | 2.216 | 2.216 | 211,366 | -0.06(-2.47%) |
Mar 23, 2006 | 2.248 | 2.273 | 2.244 | 2.273 | 206,976 | +0.01(+0.47%) |
Mar 22, 2006 | 2.269 | 2.276 | 2.227 | 2.262 | 168,542 | +0.00(+0.18%) |
Mar 21, 2006 | 2.220 | 2.266 | 2.195 | 2.258 | 441,768 | +0.03(+1.56%) |
Mar 20, 2006 | 2.167 | 2.269 | 2.150 | 2.223 | 259,614 | +0.05(+2.10%) |
Mar 17, 2006 | 2.139 | 2.195 | 2.139 | 2.178 | 86,950 | +0.03(+1.31%) |
Mar 16, 2006 | 2.160 | 2.171 | 2.143 | 2.150 | 108,977 | -0.02(-0.97%) |
Mar 15, 2006 | 2.192 | 2.195 | 2.143 | 2.171 | 79,795 | -0.01(-0.32%) |
Mar 14, 2006 | 2.125 | 2.192 | 2.125 | 2.178 | 489,233 | +0.05(+2.14%) |
Mar 13, 2006 | 2.136 | 2.164 | 2.125 | 2.132 | 124,547 | -0.01(-0.65%) |
Mar 10, 2006 | 2.150 | 2.164 | 2.125 | 2.146 | 94,386 | -0.01(-0.65%) |
Mar 09, 2006 | 2.164 | 2.195 | 2.157 | 2.160 | 83,434 | -0.01(-0.65%) |
Mar 08, 2006 | 2.164 | 2.202 | 2.160 | 2.174 | 70,659 | +0.00(+0.00%) |
Mar 07, 2006 | 2.174 | 2.213 | 2.118 | 2.174 | 188,900 | +0.00(+0.16%) |
Mar 06, 2006 | 2.167 | 2.216 | 2.132 | 2.171 | 69,574 | -0.01(-0.32%) |
Mar 03, 2006 | 2.157 | 2.178 | 2.143 | 2.178 | 136,556 | +0.00(+0.00%) |
Mar 02, 2006 | 2.234 | 2.237 | 2.136 | 2.178 | 103,331 | -0.05(-2.36%) |
Mar 01, 2006 | 2.234 | 2.262 | 2.150 | 2.230 | 114,893 | -0.02(-0.78%) |
Feb 28, 2006 | 2.259 | 2.252 | 2.213 | 2.248 | 116,254 | -0.01(-0.47%) |
Feb 27, 2006 | 2.248 | 2.272 | 2.223 | 2.259 | 126,042 | +0.04(+1.74%) |
Feb 24, 2006 | 2.178 | 2.287 | 2.178 | 2.220 | 257,670 | +0.05(+2.43%) |
Feb 23, 2006 | 2.153 | 2.185 | 2.136 | 2.167 | 168,243 | +0.02(+0.82%) |
Feb 22, 2006 | 2.160 | 2.188 | 2.146 | 2.150 | 134,321 | -0.01(-0.49%) |
Feb 21, 2006 | 2.213 | 2.241 | 2.150 | 2.160 | 164,826 | -0.05(-2.38%) |
Feb 17, 2006 | 2.248 | 2.252 | 2.209 | 2.213 | 122,358 | -0.00(-0.16%) |
Feb 16, 2006 | 2.241 | 2.248 | 2.216 | 2.216 | 56,655 | -0.01(-0.32%) |
Feb 15, 2006 | 2.244 | 2.266 | 2.202 | 2.223 | 215,870 | -0.02(-1.09%) |
Feb 14, 2006 | 2.252 | 2.280 | 2.202 | 2.248 | 165,680 | -0.02(-1.08%) |
Feb 13, 2006 | 2.290 | 2.311 | 2.223 | 2.273 | 302,299 | -0.04(-1.52%) |
Feb 10, 2006 | 2.332 | 2.332 | 2.287 | 2.308 | 112,564 | -0.01(-0.61%) |
Feb 09, 2006 | 2.322 | 2.350 | 2.322 | 2.322 | 48,299 | -0.01(-0.60%) |
Feb 08, 2006 | 2.350 | 2.364 | 2.304 | 2.336 | 138,005 | -0.00(-0.21%) |
Feb 07, 2006 | 2.388 | 2.406 | 2.336 | 2.341 | 237,305 | -0.05(-2.00%) |
Feb 06, 2006 | 2.406 | 2.423 | 2.385 | 2.388 | 130,733 | -0.03(-1.16%) |
Feb 03, 2006 | 2.391 | 2.431 | 2.367 | 2.417 | 144,963 | +0.00(+0.15%) |
Feb 02, 2006 | 2.396 | 2.438 | 2.371 | 2.413 | 272,702 | -0.03(-1.15%) |