Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 2.156 | 2.172 | 2.123 | 2.161 | 945,115 | +0.02(+0.77%) |
Mar 30, 2006 | 2.172 | 2.189 | 2.131 | 2.145 | 688,381 | -0.05(-2.13%) |
Mar 29, 2006 | 2.192 | 2.203 | 2.186 | 2.192 | 1,149,120 | +0.00(+0.00%) |
Mar 28, 2006 | 2.164 | 2.200 | 2.164 | 2.192 | 752,382 | +0.01(+0.25%) |
Mar 27, 2006 | 2.159 | 2.200 | 2.137 | 2.186 | 957,479 | +0.01(+0.63%) |
Mar 24, 2006 | 2.137 | 2.172 | 2.131 | 2.172 | 645,834 | +0.03(+1.28%) |
Mar 23, 2006 | 2.079 | 2.145 | 2.079 | 2.145 | 819,293 | +0.04(+1.96%) |
Mar 22, 2006 | 2.079 | 2.112 | 2.062 | 2.104 | 496,740 | +0.01(+0.66%) |
Mar 21, 2006 | 2.054 | 2.093 | 2.049 | 2.090 | 1,397,126 | +0.04(+1.74%) |
Mar 20, 2006 | 2.049 | 2.068 | 2.049 | 2.054 | 727,291 | -0.01(-0.53%) |
Mar 17, 2006 | 2.101 | 2.101 | 2.035 | 2.065 | 2,558,974 | -0.02(-1.18%) |
Mar 16, 2006 | 2.090 | 2.117 | 2.062 | 2.090 | 856,021 | -0.01(-0.52%) |
Mar 15, 2006 | 2.035 | 2.106 | 2.027 | 2.101 | 1,162,938 | +0.06(+2.83%) |
Mar 14, 2006 | 2.007 | 2.043 | 1.994 | 2.043 | 772,019 | +0.02(+1.09%) |
Mar 13, 2006 | 2.040 | 2.054 | 2.018 | 2.021 | 1,237,486 | -0.04(-1.74%) |
Mar 10, 2006 | 2.010 | 2.057 | 2.007 | 2.057 | 644,743 | +0.04(+1.77%) |
Mar 09, 2006 | 2.032 | 2.054 | 2.002 | 2.021 | 806,929 | -0.01(-0.54%) |
Mar 08, 2006 | 2.024 | 2.043 | 2.005 | 2.032 | 643,652 | +0.01(+0.41%) |
Mar 07, 2006 | 2.065 | 2.090 | 1.996 | 2.024 | 1,158,211 | -0.07(-3.54%) |
Mar 06, 2006 | 1.994 | 2.131 | 1.994 | 2.098 | 634,198 | +0.01(+0.26%) |
Mar 03, 2006 | 2.106 | 2.123 | 2.090 | 2.093 | 634,198 | -0.04(-1.68%) |
Mar 02, 2006 | 2.123 | 2.131 | 2.095 | 2.128 | 741,837 | +0.00(+0.13%) |
Mar 01, 2006 | 2.076 | 2.128 | 2.071 | 2.126 | 471,648 | +0.06(+2.93%) |
Feb 28, 2006 | 2.120 | 2.112 | 2.062 | 2.065 | 528,740 | -0.06(-2.59%) |
Feb 27, 2006 | 2.123 | 2.145 | 2.109 | 2.120 | 370,918 | -0.00(-0.13%) |
Feb 24, 2006 | 2.145 | 2.148 | 2.093 | 2.123 | 701,472 | -0.02(-0.90%) |
Feb 23, 2006 | 2.148 | 2.164 | 2.068 | 2.142 | 889,841 | -0.01(-0.38%) |
Feb 22, 2006 | 2.142 | 2.167 | 2.142 | 2.150 | 669,471 | +0.01(+0.26%) |
Feb 21, 2006 | 2.167 | 2.167 | 2.131 | 2.145 | 348,736 | -0.02(-1.02%) |
Feb 17, 2006 | 2.178 | 2.186 | 2.156 | 2.167 | 393,828 | -0.02(-1.01%) |
Feb 16, 2006 | 2.197 | 2.203 | 2.170 | 2.189 | 518,558 | -0.01(-0.38%) |
Feb 15, 2006 | 2.161 | 2.197 | 2.145 | 2.197 | 661,107 | +0.03(+1.52%) |
Feb 14, 2006 | 2.109 | 2.170 | 2.082 | 2.164 | 832,385 | +0.05(+2.61%) |
Feb 13, 2006 | 2.090 | 2.109 | 2.065 | 2.109 | 608,742 | -0.00(-0.13%) |
Feb 10, 2006 | 2.090 | 2.142 | 2.082 | 2.112 | 988,752 | +0.00(+0.13%) |
Feb 09, 2006 | 2.123 | 2.131 | 2.106 | 2.109 | 729,109 | -0.02(-1.03%) |
Feb 08, 2006 | 2.131 | 2.145 | 2.098 | 2.131 | 835,294 | -0.01(-0.64%) |
Feb 07, 2006 | 2.117 | 2.189 | 2.117 | 2.145 | 1,463,673 | +0.02(+0.91%) |
Feb 06, 2006 | 2.112 | 2.131 | 2.090 | 2.126 | 985,116 | +0.01(+0.39%) |
Feb 03, 2006 | 2.145 | 2.159 | 2.104 | 2.117 | 887,659 | -0.04(-1.91%) |
Feb 02, 2006 | 2.219 | 2.244 | 2.159 | 2.159 | 1,146,211 | -0.09(-3.92%) |
Feb 01, 2006 | 2.249 | 2.266 | 2.236 | 2.247 | 914,205 | -0.01(-0.61%) |
Jan 31, 2006 | 2.260 | 2.282 | 2.233 | 2.260 | 1,021,480 | -0.02(-0.96%) |
Jan 30, 2006 | 2.293 | 2.296 | 2.252 | 2.282 | 817,111 | -0.01(-0.24%) |
Jan 27, 2006 | 2.296 | 2.307 | 2.282 | 2.288 | 739,655 | -0.00(-0.12%) |
Jan 26, 2006 | 2.296 | 2.310 | 2.277 | 2.291 | 1,279,305 | -0.01(-0.24%) |
Jan 25, 2006 | 2.310 | 2.315 | 2.282 | 2.296 | 837,839 | -0.02(-0.95%) |
Jan 24, 2006 | 2.269 | 2.324 | 2.269 | 2.318 | 1,641,133 | +0.05(+2.18%) |
Jan 23, 2006 | 2.269 | 2.288 | 2.255 | 2.269 | 1,305,124 | -0.01(-0.36%) |
Jan 20, 2006 | 2.304 | 2.310 | 2.269 | 2.277 | 1,276,760 | -0.01(-0.48%) |
Jan 19, 2006 | 2.255 | 2.313 | 2.241 | 2.288 | 1,064,754 | +0.03(+1.46%) |
Jan 18, 2006 | 2.252 | 2.282 | 2.241 | 2.255 | 849,476 | -0.00(-0.12%) |
Jan 17, 2006 | 2.247 | 2.260 | 2.227 | 2.258 | 949,478 | +0.00(+0.00%) |
Jan 13, 2006 | 2.277 | 2.302 | 2.230 | 2.258 | 1,533,857 | -0.02(-0.97%) |
Jan 12, 2006 | 2.307 | 2.310 | 2.266 | 2.280 | 760,019 | -0.03(-1.31%) |
Jan 11, 2006 | 2.255 | 2.310 | 2.255 | 2.310 | 1,935,686 | +0.06(+2.44%) |
Jan 10, 2006 | 2.244 | 2.280 | 2.241 | 2.255 | 1,475,310 | -0.01(-0.49%) |
Jan 09, 2006 | 2.222 | 2.269 | 2.222 | 2.266 | 753,110 | +0.04(+1.73%) |
Jan 06, 2006 | 2.236 | 2.241 | 2.200 | 2.227 | 973,115 | -0.01(-0.49%) |
Jan 05, 2006 | 2.175 | 2.238 | 2.175 | 2.238 | 1,682,952 | +0.05(+2.39%) |
Jan 04, 2006 | 2.076 | 2.200 | 2.076 | 2.186 | 4,758,667 | +0.09(+4.33%) |