Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 2.174 | 2.222 | 2.146 | 2.222 | 600,095 | +0.05(+2.17%) |
Mar 30, 2006 | 2.143 | 2.174 | 2.130 | 2.174 | 208,811 | +0.01(+0.58%) |
Mar 29, 2006 | 2.127 | 2.174 | 2.127 | 2.162 | 123,763 | +0.03(+1.33%) |
Mar 28, 2006 | 2.127 | 2.155 | 2.105 | 2.133 | 245,623 | +0.01(+0.30%) |
Mar 27, 2006 | 2.108 | 2.159 | 2.108 | 2.127 | 248,796 | -0.04(-1.89%) |
Mar 24, 2006 | 2.159 | 2.174 | 2.127 | 2.168 | 172,634 | -0.01(-0.29%) |
Mar 23, 2006 | 2.140 | 2.177 | 2.121 | 2.174 | 230,390 | +0.04(+2.07%) |
Mar 22, 2006 | 2.130 | 2.143 | 2.086 | 2.130 | 172,634 | -0.00(-0.15%) |
Mar 21, 2006 | 2.165 | 2.165 | 2.061 | 2.133 | 340,826 | -0.03(-1.46%) |
Mar 20, 2006 | 2.127 | 2.203 | 2.127 | 2.165 | 182,154 | +0.04(+1.78%) |
Mar 17, 2006 | 2.187 | 2.200 | 2.086 | 2.127 | 477,283 | -0.07(-3.02%) |
Mar 16, 2006 | 2.165 | 2.212 | 2.165 | 2.193 | 387,475 | +0.01(+0.29%) |
Mar 15, 2006 | 2.184 | 2.203 | 2.149 | 2.187 | 136,457 | +0.00(+0.14%) |
Mar 14, 2006 | 2.184 | 2.193 | 2.177 | 2.184 | 233,881 | +0.00(+0.00%) |
Mar 13, 2006 | 2.174 | 2.200 | 2.174 | 2.184 | 150,737 | -0.02(-0.72%) |
Mar 10, 2006 | 2.181 | 2.206 | 2.165 | 2.200 | 143,438 | +0.01(+0.29%) |
Mar 09, 2006 | 2.203 | 2.212 | 2.190 | 2.193 | 88,538 | -0.01(-0.43%) |
Mar 08, 2006 | 2.196 | 2.203 | 2.187 | 2.203 | 112,339 | +0.01(+0.58%) |
Mar 07, 2006 | 2.206 | 2.209 | 2.190 | 2.190 | 333,210 | -0.01(-0.57%) |
Mar 06, 2006 | 2.196 | 2.215 | 2.190 | 2.203 | 189,136 | +0.00(+0.14%) |
Mar 03, 2006 | 2.200 | 2.203 | 2.190 | 2.200 | 183,741 | -0.01(-0.43%) |
Mar 02, 2006 | 2.200 | 2.212 | 2.190 | 2.209 | 340,826 | +0.01(+0.29%) |
Mar 01, 2006 | 2.200 | 2.206 | 2.190 | 2.203 | 128,206 | +0.00(+0.00%) |
Feb 28, 2006 | 2.206 | 2.218 | 2.193 | 2.203 | 149,468 | -0.00(-0.14%) |
Feb 27, 2006 | 2.206 | 2.228 | 2.200 | 2.206 | 184,376 | +0.00(+0.00%) |
Feb 24, 2006 | 2.181 | 2.206 | 2.174 | 2.206 | 152,641 | +0.02(+0.72%) |
Feb 23, 2006 | 2.181 | 2.212 | 2.177 | 2.190 | 73,623 | -0.01(-0.43%) |
Feb 22, 2006 | 2.171 | 2.212 | 2.152 | 2.200 | 143,438 | +0.02(+1.01%) |
Feb 21, 2006 | 2.196 | 2.206 | 2.128 | 2.177 | 103,771 | -0.03(-1.29%) |
Feb 17, 2006 | 2.187 | 2.206 | 2.162 | 2.206 | 239,593 | +0.02(+1.01%) |
Feb 16, 2006 | 2.171 | 2.209 | 2.171 | 2.184 | 463,955 | -0.02(-0.72%) |
Feb 15, 2006 | 2.174 | 2.209 | 2.149 | 2.200 | 246,575 | -0.01(-0.29%) |
Feb 14, 2006 | 2.096 | 2.218 | 2.096 | 2.206 | 469,032 | +0.11(+5.26%) |
Feb 13, 2006 | 2.080 | 2.118 | 2.067 | 2.096 | 330,988 | -0.04(-2.06%) |
Feb 10, 2006 | 2.149 | 2.168 | 2.121 | 2.140 | 460,147 | -0.02(-0.88%) |
Feb 09, 2006 | 2.171 | 2.190 | 2.159 | 2.159 | 219,283 | -0.02(-0.72%) |
Feb 08, 2006 | 2.196 | 2.206 | 2.168 | 2.174 | 133,918 | -0.04(-1.85%) |
Feb 07, 2006 | 2.190 | 2.234 | 2.187 | 2.215 | 183,106 | +0.01(+0.57%) |
Feb 06, 2006 | 2.269 | 2.269 | 2.171 | 2.203 | 542,973 | -0.07(-3.19%) |
Feb 03, 2006 | 2.329 | 2.329 | 2.269 | 2.275 | 356,376 | -0.05(-2.30%) |
Feb 02, 2006 | 2.338 | 2.367 | 2.291 | 2.329 | 226,265 | -0.03(-1.47%) |
Feb 01, 2006 | 2.360 | 2.376 | 2.335 | 2.363 | 454,117 | +0.01(+0.40%) |
Jan 31, 2006 | 2.310 | 2.363 | 2.288 | 2.354 | 525,519 | +0.05(+2.20%) |
Jan 30, 2006 | 2.322 | 2.322 | 2.285 | 2.303 | 252,922 | -0.03(-1.23%) |
Jan 27, 2006 | 2.319 | 2.392 | 2.297 | 2.332 | 767,017 | +0.02(+0.82%) |
Jan 26, 2006 | 2.329 | 2.329 | 2.275 | 2.313 | 223,092 | -0.00(-0.14%) |
Jan 25, 2006 | 2.313 | 2.348 | 2.304 | 2.316 | 230,708 | -0.00(-0.14%) |
Jan 24, 2006 | 2.297 | 2.319 | 2.288 | 2.319 | 177,712 | +0.00(+0.00%) |
Jan 23, 2006 | 2.354 | 2.379 | 2.316 | 2.319 | 268,472 | -0.04(-1.74%) |
Jan 20, 2006 | 2.348 | 2.367 | 2.326 | 2.360 | 593,113 | +0.03(+1.22%) |
Jan 19, 2006 | 2.288 | 2.332 | 2.285 | 2.332 | 367,483 | +0.04(+1.79%) |
Jan 18, 2006 | 2.285 | 2.322 | 2.266 | 2.291 | 254,509 | +0.01(+0.28%) |
Jan 17, 2006 | 2.379 | 2.379 | 2.250 | 2.285 | 646,744 | -0.13(-5.23%) |
Jan 13, 2006 | 2.389 | 2.414 | 2.332 | 2.411 | 629,608 | +0.02(+0.92%) |
Jan 12, 2006 | 2.363 | 2.392 | 2.313 | 2.389 | 568,678 | +0.05(+2.02%) |
Jan 11, 2006 | 2.250 | 2.344 | 2.250 | 2.341 | 577,881 | +0.08(+3.34%) |
Jan 10, 2006 | 2.196 | 2.266 | 2.191 | 2.266 | 565,822 | +0.02(+0.98%) |
Jan 09, 2006 | 2.225 | 2.269 | 2.225 | 2.244 | 520,442 | +0.01(+0.56%) |
Jan 06, 2006 | 2.222 | 2.269 | 2.222 | 2.231 | 368,435 | -0.02(-0.98%) |
Jan 05, 2006 | 2.228 | 2.256 | 2.209 | 2.253 | 391,918 | +0.05(+2.14%) |
Jan 04, 2006 | 2.159 | 2.253 | 2.159 | 2.206 | 707,674 | -0.02(-0.71%) |