Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 2.349 | 2.349 | 2.323 | 2.323 | 14,255 | -0.08(-3.16%) |
Apr 27, 2006 | 2.273 | 2.399 | 2.273 | 2.399 | 30,562 | +0.12(+5.09%) |
Apr 26, 2006 | 2.283 | 2.283 | 2.283 | 2.283 | 1,783 | -0.05(-1.95%) |
Apr 25, 2006 | 2.283 | 2.328 | 2.283 | 2.328 | 869 | -0.06(-2.54%) |
Apr 24, 2006 | 2.399 | 2.399 | 2.386 | 2.389 | 2,657 | +0.02(+0.64%) |
Apr 21, 2006 | 2.374 | 2.374 | 2.374 | 2.374 | 1,583 | +0.05(+2.17%) |
Apr 20, 2006 | 2.323 | 2.323 | 2.323 | 2.323 | 401 | -0.04(-1.50%) |
Apr 19, 2006 | 2.399 | 2.399 | 2.323 | 2.359 | 10,568 | -0.02(-0.64%) |
Apr 18, 2006 | 2.399 | 2.399 | 2.278 | 2.374 | 13,067 | -0.02(-0.84%) |
Apr 17, 2006 | 2.323 | 2.394 | 2.273 | 2.394 | 21,058 | +0.07(+3.04%) |
Apr 13, 2006 | 2.374 | 2.374 | 2.323 | 2.323 | 1,781 | -0.05(-2.13%) |
Apr 12, 2006 | 2.323 | 2.374 | 2.374 | 2.374 | 13,859 | +0.05(+2.17%) |
Apr 11, 2006 | 2.323 | 2.323 | 2.323 | 2.323 | 2,183 | +0.00(+0.00%) |
Apr 10, 2006 | 2.485 | 2.490 | 2.298 | 2.323 | 6,345 | -0.05(-1.92%) |
Apr 07, 2006 | 2.374 | 2.374 | 2.273 | 2.369 | 3,284 | +0.02(+0.64%) |
Apr 06, 2006 | 2.354 | 2.414 | 2.354 | 2.354 | 6,708 | -0.12(-4.90%) |
Apr 05, 2006 | 2.475 | 2.475 | 2.475 | 2.475 | 593 | +0.01(+0.20%) |
Apr 04, 2006 | 2.404 | 2.470 | 2.354 | 2.470 | 2,769 | +0.03(+1.03%) |
Apr 03, 2006 | 2.495 | 2.568 | 2.399 | 2.445 | 57,847 | +0.05(+1.89%) |
Mar 31, 2006 | 2.096 | 2.480 | 2.096 | 2.399 | 40,604 | +0.35(+17.28%) |
Mar 30, 2006 | 2.020 | 2.116 | 2.020 | 2.046 | 21,834 | -0.15(-6.90%) |
Mar 29, 2006 | 2.177 | 2.217 | 2.071 | 2.197 | 9,321 | -0.01(-0.46%) |
Mar 28, 2006 | 2.197 | 2.207 | 2.126 | 2.207 | 2,435 | +0.08(+3.80%) |
Mar 27, 2006 | 2.121 | 2.136 | 2.121 | 2.126 | 4,171 | -0.01(-0.47%) |
Mar 24, 2006 | 2.133 | 2.136 | 2.133 | 2.136 | 3,946 | -0.06(-2.76%) |
Mar 23, 2006 | 2.222 | 2.222 | 2.051 | 2.197 | 7,721 | -0.01(-0.46%) |
Mar 22, 2006 | 2.081 | 2.207 | 2.081 | 2.207 | 12,869 | +0.13(+6.07%) |
Mar 21, 2006 | 2.172 | 2.172 | 2.051 | 2.081 | 4,161 | -0.11(-4.85%) |
Mar 20, 2006 | 2.167 | 2.229 | 2.147 | 2.187 | 4,308 | +0.04(+1.64%) |
Mar 17, 2006 | 2.162 | 2.162 | 2.152 | 2.152 | 5,955 | -0.01(-0.49%) |
Mar 16, 2006 | 2.267 | 2.267 | 2.162 | 2.162 | 1,619 | +0.02(+0.73%) |
Mar 15, 2006 | 2.147 | 2.237 | 2.147 | 2.147 | 11,830 | -0.08(-3.41%) |
Mar 14, 2006 | 2.192 | 2.258 | 2.172 | 2.222 | 9,050 | -0.04(-1.79%) |
Mar 13, 2006 | 2.268 | 2.268 | 2.222 | 2.263 | 17,740 | +0.12(+5.41%) |
Mar 10, 2006 | 2.147 | 2.147 | 2.147 | 2.147 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 2.167 | 2.172 | 2.147 | 2.147 | 11,507 | -0.02(-0.70%) |
Mar 08, 2006 | 2.253 | 2.273 | 2.152 | 2.162 | 4,316 | +0.02(+0.71%) |
Mar 07, 2006 | 2.172 | 2.222 | 2.147 | 2.147 | 10,410 | -0.14(-6.18%) |
Mar 06, 2006 | 2.152 | 2.288 | 2.152 | 2.288 | 8,119 | +0.14(+6.34%) |
Mar 03, 2006 | 2.419 | 2.419 | 2.152 | 2.152 | 39,089 | -0.27(-11.06%) |
Mar 02, 2006 | 2.424 | 2.424 | 2.323 | 2.419 | 86,497 | +0.10(+4.13%) |
Mar 01, 2006 | 1.839 | 2.424 | 1.839 | 2.323 | 154,963 | +0.66(+39.39%) |
Feb 28, 2006 | 1.783 | 1.667 | 1.652 | 1.667 | 4,104 | -0.12(-6.52%) |
Feb 27, 2006 | 1.652 | 1.783 | 1.652 | 1.783 | 2,718 | +0.01(+0.57%) |
Feb 24, 2006 | 1.773 | 1.773 | 1.773 | 1.773 | 395 | -0.03(-1.68%) |
Feb 23, 2006 | 1.808 | 1.808 | 1.803 | 1.803 | 1,035 | -0.07(-3.51%) |
Feb 22, 2006 | 1.874 | 1.874 | 1.869 | 1.869 | 6,696 | +0.03(+1.37%) |
Feb 21, 2006 | 1.843 | 1.843 | 1.843 | 1.843 | 395 | -0.01(-0.27%) |
Feb 17, 2006 | 1.843 | 1.849 | 1.843 | 1.849 | 11,004 | +0.01(+0.27%) |
Feb 16, 2006 | 1.874 | 1.874 | 1.843 | 1.843 | 7,325 | -0.12(-6.17%) |
Feb 15, 2006 | 1.944 | 1.965 | 1.944 | 1.965 | 1,841 | -0.01(-0.26%) |
Feb 14, 2006 | 1.970 | 1.970 | 1.970 | 1.970 | 1,979 | +0.00(+0.00%) |
Feb 13, 2006 | 1.970 | 1.970 | 1.970 | 1.970 | 0 | +0.00(+0.00%) |
Feb 10, 2006 | 1.939 | 1.970 | 1.939 | 1.970 | 2,573 | +0.10(+5.41%) |
Feb 09, 2006 | 1.862 | 1.945 | 1.843 | 1.869 | 18,809 | -0.08(-3.90%) |
Feb 08, 2006 | 1.909 | 1.945 | 1.874 | 1.945 | 1,583 | +0.06(+2.94%) |
Feb 07, 2006 | 1.884 | 1.889 | 1.884 | 1.889 | 593 | +0.01(+0.27%) |
Feb 06, 2006 | 1.914 | 1.919 | 1.884 | 1.884 | 1,987 | +0.04(+2.19%) |
Feb 03, 2006 | 2.005 | 2.005 | 1.843 | 1.843 | 4,781 | -0.02(-0.82%) |
Feb 02, 2006 | 1.975 | 1.975 | 1.849 | 1.859 | 7,555 | -0.13(-6.60%) |