Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 2.682 | 2.715 | 2.656 | 2.674 | 7,407,542 | -0.01(-0.32%) |
Apr 27, 2006 | 2.670 | 2.697 | 2.612 | 2.682 | 9,238,025 | -0.00(-0.06%) |
Apr 26, 2006 | 2.660 | 2.700 | 2.658 | 2.684 | 5,548,816 | +0.03(+1.24%) |
Apr 25, 2006 | 2.663 | 2.675 | 2.636 | 2.651 | 4,547,964 | +0.00(+0.09%) |
Apr 24, 2006 | 2.654 | 2.663 | 2.620 | 2.649 | 9,536,339 | -0.01(-0.49%) |
Apr 21, 2006 | 2.698 | 2.698 | 2.628 | 2.662 | 5,375,830 | -0.03(-1.12%) |
Apr 20, 2006 | 2.663 | 2.714 | 2.649 | 2.692 | 4,429,698 | +0.03(+0.96%) |
Apr 19, 2006 | 2.663 | 2.672 | 2.634 | 2.667 | 3,960,162 | +0.02(+0.62%) |
Apr 18, 2006 | 2.651 | 2.660 | 2.603 | 2.650 | 7,741,159 | +0.01(+0.39%) |
Apr 17, 2006 | 2.651 | 2.652 | 2.606 | 2.640 | 7,355,469 | -0.01(-0.55%) |
Apr 13, 2006 | 2.669 | 2.675 | 2.654 | 2.655 | 6,577,029 | -0.01(-0.53%) |
Apr 12, 2006 | 2.664 | 2.682 | 2.655 | 2.669 | 7,567,290 | +0.01(+0.28%) |
Apr 11, 2006 | 2.663 | 2.677 | 2.648 | 2.662 | 17,516,680 | -0.10(-3.45%) |
Apr 10, 2006 | 2.775 | 2.814 | 2.754 | 2.757 | 9,052,682 | -0.02(-0.63%) |
Apr 07, 2006 | 2.779 | 2.802 | 2.753 | 2.774 | 5,195,782 | -0.00(-0.04%) |
Apr 06, 2006 | 2.752 | 2.785 | 2.735 | 2.775 | 5,137,531 | +0.02(+0.66%) |
Apr 05, 2006 | 2.722 | 2.797 | 2.718 | 2.757 | 11,417,129 | +0.04(+1.31%) |
Apr 04, 2006 | 2.651 | 2.722 | 2.624 | 2.722 | 8,332,492 | +0.09(+3.40%) |
Apr 03, 2006 | 2.671 | 2.736 | 2.619 | 2.632 | 8,791,437 | -0.04(-1.44%) |
Mar 31, 2006 | 2.674 | 2.691 | 2.652 | 2.671 | 8,126,849 | +0.01(+0.30%) |
Mar 30, 2006 | 2.663 | 2.706 | 2.654 | 2.663 | 8,320,136 | +0.00(+0.00%) |
Mar 29, 2006 | 2.625 | 2.707 | 2.625 | 2.663 | 6,438,463 | +0.04(+1.40%) |
Mar 28, 2006 | 2.681 | 2.702 | 2.621 | 2.626 | 8,937,946 | -0.03(-1.13%) |
Mar 27, 2006 | 2.640 | 2.715 | 2.631 | 2.656 | 9,830,240 | +0.00(+0.15%) |
Mar 24, 2006 | 2.560 | 2.671 | 2.547 | 2.652 | 9,482,501 | +0.09(+3.61%) |
Mar 23, 2006 | 2.546 | 2.612 | 2.546 | 2.560 | 10,920,234 | -0.01(-0.57%) |
Mar 22, 2006 | 2.493 | 2.585 | 2.492 | 2.574 | 10,567,199 | +0.02(+0.98%) |
Mar 21, 2006 | 2.507 | 2.605 | 2.505 | 2.549 | 38,541,636 | +0.20(+8.70%) |
Mar 20, 2006 | 2.320 | 2.364 | 2.296 | 2.345 | 6,036,886 | +0.02(+0.73%) |
Mar 17, 2006 | 2.294 | 2.345 | 2.273 | 2.328 | 8,845,274 | +0.06(+2.49%) |
Mar 16, 2006 | 2.260 | 2.318 | 2.257 | 2.272 | 3,828,657 | +0.02(+0.78%) |
Mar 15, 2006 | 2.292 | 2.350 | 2.248 | 2.254 | 10,419,807 | -0.04(-1.61%) |
Mar 14, 2006 | 2.216 | 2.319 | 2.210 | 2.291 | 11,811,645 | +0.07(+3.37%) |
Mar 13, 2006 | 2.198 | 2.255 | 2.198 | 2.216 | 7,373,121 | +0.02(+0.82%) |
Mar 10, 2006 | 2.156 | 2.213 | 2.111 | 2.198 | 6,483,475 | +0.03(+1.44%) |
Mar 09, 2006 | 2.204 | 2.225 | 2.159 | 2.167 | 4,569,146 | -0.03(-1.29%) |
Mar 08, 2006 | 2.255 | 2.255 | 2.175 | 2.195 | 7,321,931 | -0.07(-2.98%) |
Mar 07, 2006 | 2.311 | 2.311 | 2.242 | 2.263 | 5,878,903 | -0.05(-2.13%) |
Mar 06, 2006 | 2.280 | 2.357 | 2.280 | 2.312 | 4,222,290 | -0.01(-0.46%) |
Mar 03, 2006 | 2.266 | 2.338 | 2.266 | 2.323 | 5,476,444 | +0.04(+1.74%) |
Mar 02, 2006 | 2.300 | 2.330 | 2.273 | 2.283 | 6,375,799 | -0.04(-1.66%) |
Mar 01, 2006 | 2.268 | 2.327 | 2.268 | 2.322 | 5,953,041 | +0.05(+2.37%) |
Feb 28, 2006 | 2.280 | 2.283 | 2.241 | 2.268 | 5,994,522 | -0.01(-0.52%) |
Feb 27, 2006 | 2.266 | 2.299 | 2.262 | 2.280 | 4,821,566 | +0.01(+0.47%) |
Feb 24, 2006 | 2.252 | 2.284 | 2.224 | 2.269 | 3,354,708 | +0.01(+0.23%) |
Feb 23, 2006 | 2.317 | 2.319 | 2.264 | 2.264 | 5,831,244 | -0.06(-2.63%) |
Feb 22, 2006 | 2.295 | 2.377 | 2.278 | 2.325 | 5,094,285 | +0.03(+1.31%) |
Feb 21, 2006 | 2.323 | 2.333 | 2.278 | 2.295 | 5,503,805 | -0.04(-1.56%) |
Feb 17, 2006 | 2.371 | 2.371 | 2.323 | 2.331 | 6,323,727 | -0.03(-1.32%) |
Feb 16, 2006 | 2.348 | 2.375 | 2.276 | 2.362 | 8,615,802 | +0.06(+2.63%) |
Feb 15, 2006 | 2.296 | 2.356 | 2.281 | 2.302 | 8,244,233 | +0.01(+0.25%) |
Feb 14, 2006 | 2.292 | 2.296 | 2.242 | 2.296 | 5,920,385 | +0.02(+0.85%) |
Feb 13, 2006 | 2.293 | 2.326 | 2.261 | 2.277 | 4,255,828 | -0.02(-0.72%) |
Feb 10, 2006 | 2.287 | 2.303 | 2.258 | 2.293 | 7,369,591 | +0.00(+0.05%) |
Feb 09, 2006 | 2.365 | 2.399 | 2.288 | 2.292 | 8,136,558 | -0.07(-3.09%) |
Feb 08, 2006 | 2.373 | 2.374 | 2.272 | 2.365 | 7,317,518 | -0.01(-0.33%) |
Feb 07, 2006 | 2.442 | 2.452 | 2.367 | 2.373 | 8,936,181 | -0.07(-2.81%) |
Feb 06, 2006 | 2.412 | 2.445 | 2.391 | 2.442 | 9,188,600 | +0.03(+1.25%) |
Feb 03, 2006 | 2.394 | 2.468 | 2.371 | 2.412 | 14,422,334 | +0.03(+1.21%) |
Feb 02, 2006 | 2.385 | 2.385 | 2.326 | 2.383 | 16,292,533 | -0.01(-0.31%) |