Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 2.828 | 2.890 | 2.800 | 2.860 | 1,067,370 | +0.05(+1.75%) |
Apr 27, 2006 | 2.824 | 2.847 | 2.790 | 2.811 | 1,260,522 | -0.03(-0.90%) |
Apr 26, 2006 | 2.708 | 2.941 | 2.708 | 2.836 | 3,844,804 | +0.06(+2.06%) |
Apr 25, 2006 | 2.703 | 2.785 | 2.703 | 2.779 | 1,388,248 | +0.05(+1.98%) |
Apr 24, 2006 | 2.636 | 2.730 | 2.636 | 2.725 | 1,988,522 | +0.08(+3.01%) |
Apr 21, 2006 | 2.681 | 2.719 | 2.639 | 2.646 | 1,349,050 | +0.01(+0.48%) |
Apr 20, 2006 | 2.615 | 2.668 | 2.611 | 2.633 | 520,615 | +0.00(+0.18%) |
Apr 19, 2006 | 2.607 | 2.630 | 2.606 | 2.628 | 657,278 | +0.00(+0.06%) |
Apr 18, 2006 | 2.606 | 2.644 | 2.599 | 2.627 | 644,963 | +0.01(+0.55%) |
Apr 17, 2006 | 2.658 | 2.684 | 2.593 | 2.612 | 683,544 | -0.03(-1.08%) |
Apr 13, 2006 | 2.609 | 2.650 | 2.595 | 2.641 | 863,047 | +0.03(+1.22%) |
Apr 12, 2006 | 2.571 | 2.611 | 2.550 | 2.609 | 944,940 | +0.04(+1.48%) |
Apr 11, 2006 | 2.563 | 2.593 | 2.561 | 2.571 | 713,502 | -0.01(-0.43%) |
Apr 10, 2006 | 2.515 | 2.592 | 2.515 | 2.582 | 1,081,962 | +0.05(+1.95%) |
Apr 07, 2006 | 2.544 | 2.544 | 2.522 | 2.533 | 858,582 | -0.01(-0.31%) |
Apr 06, 2006 | 2.536 | 2.568 | 2.536 | 2.541 | 397,889 | -0.02(-0.62%) |
Apr 05, 2006 | 2.587 | 2.587 | 2.504 | 2.557 | 1,053,224 | -0.04(-1.59%) |
Apr 04, 2006 | 2.592 | 2.607 | 2.577 | 2.598 | 707,565 | +0.01(+0.31%) |
Apr 03, 2006 | 2.612 | 2.614 | 2.587 | 2.590 | 1,862,979 | -0.02(-0.85%) |
Mar 31, 2006 | 2.630 | 2.633 | 2.612 | 2.612 | 316,500 | -0.02(-0.84%) |
Mar 30, 2006 | 2.614 | 2.657 | 2.612 | 2.634 | 539,855 | +0.01(+0.55%) |
Mar 29, 2006 | 2.558 | 2.642 | 2.558 | 2.620 | 835,882 | +0.06(+2.23%) |
Mar 28, 2006 | 2.585 | 2.587 | 2.552 | 2.563 | 493,757 | -0.03(-1.10%) |
Mar 27, 2006 | 2.609 | 2.609 | 2.568 | 2.592 | 683,595 | +0.00(+0.18%) |
Mar 24, 2006 | 2.571 | 2.598 | 2.561 | 2.587 | 666,392 | +0.01(+0.25%) |
Mar 23, 2006 | 2.552 | 2.595 | 2.520 | 2.580 | 654,762 | +0.02(+0.93%) |
Mar 22, 2006 | 2.572 | 2.576 | 2.557 | 2.557 | 458,522 | -0.03(-1.29%) |
Mar 21, 2006 | 2.509 | 2.633 | 2.509 | 2.590 | 758,644 | -0.03(-0.97%) |
Mar 20, 2006 | 2.572 | 2.652 | 2.564 | 2.615 | 854,204 | +0.04(+1.48%) |
Mar 17, 2006 | 2.601 | 2.622 | 2.574 | 2.577 | 632,484 | -0.03(-0.98%) |
Mar 16, 2006 | 2.592 | 2.636 | 2.579 | 2.603 | 824,045 | +0.01(+0.31%) |
Mar 15, 2006 | 2.660 | 2.671 | 2.580 | 2.595 | 1,468,052 | -0.08(-2.91%) |
Mar 14, 2006 | 2.654 | 2.692 | 2.654 | 2.673 | 1,050,042 | +0.01(+0.42%) |
Mar 13, 2006 | 2.657 | 2.700 | 2.630 | 2.661 | 1,980,755 | +0.00(+0.18%) |
Mar 10, 2006 | 2.671 | 2.701 | 2.644 | 2.657 | 1,959,086 | -0.01(-0.54%) |
Mar 09, 2006 | 2.698 | 2.719 | 2.666 | 2.671 | 1,312,834 | -0.04(-1.41%) |
Mar 08, 2006 | 2.727 | 2.727 | 2.639 | 2.709 | 1,150,011 | -0.03(-1.10%) |
Mar 07, 2006 | 2.785 | 2.790 | 2.708 | 2.739 | 677,475 | -0.07(-2.55%) |
Mar 06, 2006 | 2.784 | 2.840 | 2.784 | 2.811 | 1,531,868 | +0.00(+0.06%) |
Mar 03, 2006 | 2.827 | 2.841 | 2.795 | 2.809 | 1,282,857 | -0.01(-0.28%) |
Mar 02, 2006 | 2.785 | 2.836 | 2.763 | 2.817 | 2,070,969 | +0.04(+1.31%) |
Mar 01, 2006 | 2.784 | 2.820 | 2.755 | 2.781 | 983,364 | -0.00(-0.06%) |
Feb 28, 2006 | 2.795 | 2.805 | 2.773 | 2.782 | 780,683 | -0.01(-0.45%) |
Feb 27, 2006 | 2.795 | 2.830 | 2.770 | 2.795 | 2,188,279 | -0.01(-0.23%) |
Feb 24, 2006 | 2.798 | 2.830 | 2.784 | 2.801 | 561,020 | -0.01(-0.40%) |
Feb 23, 2006 | 2.758 | 2.860 | 2.758 | 2.813 | 1,558,631 | +0.04(+1.38%) |
Feb 22, 2006 | 2.716 | 2.809 | 2.714 | 2.774 | 1,815,372 | +0.06(+2.11%) |
Feb 21, 2006 | 2.771 | 2.795 | 2.708 | 2.717 | 1,135,651 | -0.07(-2.40%) |
Feb 17, 2006 | 2.781 | 2.798 | 2.765 | 2.784 | 1,028,424 | +0.01(+0.23%) |
Feb 16, 2006 | 2.760 | 2.784 | 2.751 | 2.778 | 1,268,013 | +0.01(+0.46%) |
Feb 15, 2006 | 2.763 | 2.782 | 2.730 | 2.765 | 975,124 | +0.01(+0.40%) |
Feb 14, 2006 | 2.760 | 2.766 | 2.709 | 2.754 | 939,638 | +0.01(+0.35%) |
Feb 13, 2006 | 2.688 | 2.774 | 2.681 | 2.744 | 1,231,658 | +0.04(+1.59%) |
Feb 10, 2006 | 2.723 | 2.738 | 2.688 | 2.701 | 1,725,045 | -0.03(-0.99%) |
Feb 09, 2006 | 2.743 | 2.765 | 2.727 | 2.728 | 1,190,662 | +0.00(+0.18%) |
Feb 08, 2006 | 2.735 | 2.736 | 2.669 | 2.723 | 1,266,132 | +0.01(+0.47%) |
Feb 07, 2006 | 2.731 | 2.779 | 2.692 | 2.711 | 1,292,769 | -0.03(-1.10%) |
Feb 06, 2006 | 2.770 | 2.814 | 2.722 | 2.741 | 1,907,844 | -0.03(-1.26%) |
Feb 03, 2006 | 2.836 | 2.860 | 2.776 | 2.776 | 2,412,200 | -0.10(-3.38%) |
Feb 02, 2006 | 2.846 | 2.919 | 2.778 | 2.873 | 15,045,312 | +0.22(+8.46%) |