Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 2.436 | 2.448 | 2.419 | 2.419 | 941,716 | -0.02(-0.77%) |
Apr 27, 2006 | 2.416 | 2.453 | 2.396 | 2.438 | 1,183,796 | -0.01(-0.37%) |
Apr 26, 2006 | 2.452 | 2.460 | 2.440 | 2.447 | 803,385 | -0.02(-0.75%) |
Apr 25, 2006 | 2.472 | 2.475 | 2.456 | 2.465 | 1,593,470 | +0.03(+1.36%) |
Apr 24, 2006 | 2.405 | 2.433 | 2.404 | 2.432 | 1,354,050 | +0.01(+0.43%) |
Apr 21, 2006 | 2.419 | 2.427 | 2.402 | 2.422 | 2,287,787 | +0.03(+1.19%) |
Apr 20, 2006 | 2.381 | 2.399 | 2.381 | 2.393 | 888,512 | -0.03(-1.35%) |
Apr 19, 2006 | 2.416 | 2.428 | 2.407 | 2.426 | 691,656 | -0.00(-0.19%) |
Apr 18, 2006 | 2.395 | 2.434 | 2.395 | 2.430 | 1,351,390 | +0.06(+2.67%) |
Apr 17, 2006 | 2.367 | 2.374 | 2.364 | 2.367 | 1,002,901 | +0.02(+0.95%) |
Apr 13, 2006 | 2.343 | 2.350 | 2.334 | 2.345 | 438,935 | +0.00(+0.08%) |
Apr 12, 2006 | 2.340 | 2.348 | 2.332 | 2.343 | 1,287,545 | -0.03(-1.22%) |
Apr 11, 2006 | 2.367 | 2.384 | 2.363 | 2.372 | 766,142 | -0.05(-2.09%) |
Apr 10, 2006 | 2.406 | 2.423 | 2.401 | 2.423 | 986,940 | +0.03(+1.11%) |
Apr 07, 2006 | 2.436 | 2.440 | 2.388 | 2.396 | 2,732,043 | -0.09(-3.79%) |
Apr 06, 2006 | 2.503 | 2.510 | 2.490 | 2.490 | 2,708,101 | +0.02(+0.70%) |
Apr 05, 2006 | 2.473 | 2.481 | 2.458 | 2.473 | 1,064,087 | +0.07(+2.96%) |
Apr 04, 2006 | 2.396 | 2.406 | 2.391 | 2.402 | 577,267 | +0.02(+0.93%) |
Apr 03, 2006 | 2.369 | 2.386 | 2.365 | 2.380 | 1,002,901 | +0.05(+1.96%) |
Mar 31, 2006 | 2.336 | 2.347 | 2.330 | 2.334 | 1,867,472 | -0.05(-1.91%) |
Mar 30, 2006 | 2.368 | 2.386 | 2.368 | 2.380 | 2,194,679 | +0.02(+0.76%) |
Mar 29, 2006 | 2.363 | 2.376 | 2.358 | 2.361 | 880,531 | -0.01(-0.41%) |
Mar 28, 2006 | 2.399 | 2.403 | 2.370 | 2.371 | 1,404,594 | +0.02(+0.64%) |
Mar 27, 2006 | 2.363 | 2.372 | 2.354 | 2.356 | 822,007 | +0.01(+0.55%) |
Mar 24, 2006 | 2.345 | 2.349 | 2.326 | 2.343 | 537,363 | -0.00(-0.05%) |
Mar 23, 2006 | 2.364 | 2.364 | 2.336 | 2.345 | 808,706 | -0.04(-1.86%) |
Mar 22, 2006 | 2.370 | 2.403 | 2.370 | 2.389 | 2,620,314 | +0.03(+1.27%) |
Mar 21, 2006 | 2.359 | 2.373 | 2.359 | 2.359 | 917,775 | -0.01(-0.60%) |
Mar 20, 2006 | 2.390 | 2.390 | 2.370 | 2.373 | 1,941,958 | +0.00(+0.17%) |
Mar 17, 2006 | 2.382 | 2.383 | 2.362 | 2.369 | 1,367,351 | +0.01(+0.35%) |
Mar 16, 2006 | 2.357 | 2.372 | 2.350 | 2.361 | 907,134 | +0.04(+1.57%) |
Mar 15, 2006 | 2.324 | 2.332 | 2.316 | 2.324 | 1,082,708 | +0.09(+4.16%) |
Mar 14, 2006 | 2.217 | 2.235 | 2.217 | 2.231 | 1,058,766 | +0.02(+0.97%) |
Mar 13, 2006 | 2.191 | 2.220 | 2.191 | 2.210 | 845,949 | -0.01(-0.54%) |
Mar 10, 2006 | 2.204 | 2.222 | 2.198 | 2.222 | 497,460 | +0.02(+0.99%) |
Mar 09, 2006 | 2.204 | 2.212 | 2.198 | 2.200 | 923,095 | -0.04(-1.63%) |
Mar 08, 2006 | 2.224 | 2.237 | 2.221 | 2.237 | 524,062 | +0.01(+0.51%) |
Mar 07, 2006 | 2.225 | 2.236 | 2.223 | 2.225 | 633,131 | -0.02(-1.10%) |
Mar 06, 2006 | 2.254 | 2.264 | 2.249 | 2.250 | 425,634 | -0.01(-0.53%) |
Mar 03, 2006 | 2.255 | 2.273 | 2.245 | 2.262 | 888,512 | +0.02(+0.67%) |
Mar 02, 2006 | 2.228 | 2.250 | 2.228 | 2.247 | 1,024,183 | +0.01(+0.25%) |
Mar 01, 2006 | 2.236 | 2.246 | 2.233 | 2.242 | 899,153 | +0.03(+1.33%) |
Feb 28, 2006 | 2.218 | 2.224 | 2.208 | 2.212 | 673,035 | -0.01(-0.25%) |
Feb 27, 2006 | 2.220 | 2.236 | 2.214 | 2.218 | 1,409,915 | +0.03(+1.46%) |
Feb 24, 2006 | 2.170 | 2.189 | 2.170 | 2.186 | 923,095 | -0.00(-0.02%) |
Feb 23, 2006 | 2.183 | 2.192 | 2.178 | 2.186 | 1,069,407 | +0.02(+1.04%) |
Feb 22, 2006 | 2.155 | 2.167 | 2.155 | 2.164 | 712,938 | +0.01(+0.24%) |
Feb 21, 2006 | 2.155 | 2.161 | 2.143 | 2.158 | 1,082,708 | +0.00(+0.19%) |
Feb 17, 2006 | 2.140 | 2.155 | 2.133 | 2.154 | 470,858 | +0.00(+0.11%) |
Feb 16, 2006 | 2.133 | 2.152 | 2.133 | 2.152 | 816,686 | +0.01(+0.54%) |
Feb 15, 2006 | 2.137 | 2.145 | 2.129 | 2.140 | 899,153 | +0.01(+0.26%) |
Feb 14, 2006 | 2.119 | 2.137 | 2.118 | 2.135 | 2,176,057 | -0.01(-0.26%) |
Feb 13, 2006 | 2.119 | 2.141 | 2.119 | 2.140 | 380,411 | +0.01(+0.65%) |
Feb 10, 2006 | 2.135 | 2.144 | 2.118 | 2.127 | 1,385,973 | +0.01(+0.25%) |
Feb 09, 2006 | 2.128 | 2.130 | 2.114 | 2.121 | 3,176,299 | -0.00(-0.04%) |
Feb 08, 2006 | 2.117 | 2.130 | 2.111 | 2.122 | 691,656 | -0.01(-0.39%) |
Feb 07, 2006 | 2.131 | 2.136 | 2.125 | 2.130 | 529,383 | +0.01(+0.25%) |
Feb 06, 2006 | 2.130 | 2.138 | 2.113 | 2.125 | 2,636,275 | -0.00(-0.23%) |
Feb 03, 2006 | 2.139 | 2.140 | 2.130 | 2.130 | 962,998 | -0.02(-1.03%) |
Feb 02, 2006 | 2.130 | 2.153 | 2.130 | 2.152 | 891,172 | +0.04(+1.98%) |