Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 2.632 | 2.638 | 2.618 | 2.634 | 336,425 | +0.00(+0.14%) |
Apr 27, 2006 | 2.604 | 2.638 | 2.585 | 2.630 | 392,138 | +0.02(+0.71%) |
Apr 26, 2006 | 2.591 | 2.615 | 2.591 | 2.611 | 318,211 | +0.01(+0.36%) |
Apr 25, 2006 | 2.611 | 2.613 | 2.589 | 2.602 | 234,640 | -0.00(-0.14%) |
Apr 24, 2006 | 2.570 | 2.606 | 2.565 | 2.606 | 513,209 | +0.05(+1.97%) |
Apr 21, 2006 | 2.529 | 2.567 | 2.529 | 2.555 | 117,320 | +0.02(+0.66%) |
Apr 20, 2006 | 2.507 | 2.555 | 2.507 | 2.539 | 191,248 | +0.01(+0.52%) |
Apr 19, 2006 | 2.485 | 2.535 | 2.485 | 2.526 | 3,289,788 | +0.04(+1.81%) |
Apr 18, 2006 | 2.432 | 2.481 | 2.432 | 2.481 | 364,282 | +0.02(+0.91%) |
Apr 17, 2006 | 2.473 | 2.492 | 2.430 | 2.458 | 140,355 | -0.03(-1.35%) |
Apr 13, 2006 | 2.492 | 2.492 | 2.464 | 2.492 | 143,569 | +0.00(+0.00%) |
Apr 12, 2006 | 2.475 | 2.498 | 2.475 | 2.492 | 549,101 | -0.01(-0.52%) |
Apr 11, 2006 | 2.494 | 2.513 | 2.438 | 2.505 | 1,012,489 | +0.01(+0.45%) |
Apr 10, 2006 | 2.445 | 2.499 | 2.429 | 2.494 | 467,673 | +0.07(+2.77%) |
Apr 07, 2006 | 2.557 | 2.557 | 2.389 | 2.427 | 2,431,582 | -0.13(-5.11%) |
Apr 06, 2006 | 2.494 | 2.570 | 2.479 | 2.557 | 1,491,949 | +0.08(+3.24%) |
Apr 05, 2006 | 2.473 | 2.479 | 2.455 | 2.477 | 333,746 | +0.02(+0.68%) |
Apr 04, 2006 | 2.477 | 2.483 | 2.429 | 2.460 | 396,424 | +0.04(+1.62%) |
Apr 03, 2006 | 2.401 | 2.455 | 2.401 | 2.421 | 227,140 | -0.00(-0.08%) |
Mar 31, 2006 | 2.436 | 2.436 | 2.401 | 2.423 | 94,284 | +0.00(+0.15%) |
Mar 30, 2006 | 2.419 | 2.419 | 2.415 | 2.419 | 96,963 | +0.01(+0.22%) |
Mar 29, 2006 | 2.417 | 2.427 | 2.389 | 2.414 | 218,033 | +0.02(+0.63%) |
Mar 28, 2006 | 2.412 | 2.430 | 2.399 | 2.399 | 272,675 | -0.02(-1.00%) |
Mar 27, 2006 | 2.421 | 2.423 | 2.401 | 2.423 | 288,747 | -0.00(-0.08%) |
Mar 24, 2006 | 2.401 | 2.432 | 2.401 | 2.425 | 625,172 | +0.02(+0.85%) |
Mar 23, 2006 | 2.427 | 2.427 | 2.399 | 2.404 | 432,852 | -0.02(-0.92%) |
Mar 22, 2006 | 2.399 | 2.453 | 2.389 | 2.427 | 709,814 | +0.01(+0.39%) |
Mar 21, 2006 | 2.408 | 2.421 | 2.408 | 2.417 | 130,177 | -0.00(-0.08%) |
Mar 20, 2006 | 2.399 | 2.427 | 2.387 | 2.419 | 401,245 | +0.04(+1.65%) |
Mar 17, 2006 | 2.352 | 2.391 | 2.352 | 2.380 | 123,213 | +0.01(+0.63%) |
Mar 16, 2006 | 2.365 | 2.378 | 2.345 | 2.365 | 55,713 | +0.01(+0.48%) |
Mar 15, 2006 | 2.315 | 2.367 | 2.313 | 2.354 | 257,675 | +0.04(+1.69%) |
Mar 14, 2006 | 2.300 | 2.320 | 2.279 | 2.315 | 230,890 | -0.00(-0.16%) |
Mar 13, 2006 | 2.294 | 2.330 | 2.289 | 2.318 | 158,569 | +0.03(+1.22%) |
Mar 10, 2006 | 2.296 | 2.296 | 2.285 | 2.290 | 111,963 | +0.00(+0.00%) |
Mar 09, 2006 | 2.251 | 2.292 | 2.251 | 2.290 | 237,854 | +0.02(+0.90%) |
Mar 08, 2006 | 2.246 | 2.287 | 2.240 | 2.270 | 417,317 | +0.00(+0.08%) |
Mar 07, 2006 | 2.290 | 2.300 | 2.238 | 2.268 | 563,030 | -0.05(-2.17%) |
Mar 06, 2006 | 2.298 | 2.318 | 2.293 | 2.318 | 332,139 | +0.03(+1.22%) |
Mar 03, 2006 | 2.296 | 2.298 | 2.281 | 2.290 | 124,820 | +0.00(+0.08%) |
Mar 02, 2006 | 2.266 | 2.296 | 2.249 | 2.289 | 431,245 | +0.01(+0.33%) |
Mar 01, 2006 | 2.264 | 2.302 | 2.264 | 2.281 | 219,104 | +0.01(+0.58%) |
Feb 28, 2006 | 2.302 | 2.302 | 2.266 | 2.268 | 708,742 | -0.03(-1.46%) |
Feb 27, 2006 | 2.283 | 2.302 | 2.274 | 2.302 | 461,245 | +0.03(+1.40%) |
Feb 24, 2006 | 2.240 | 2.277 | 2.240 | 2.270 | 278,032 | +0.01(+0.58%) |
Feb 23, 2006 | 2.240 | 2.262 | 2.205 | 2.257 | 235,711 | +0.02(+0.75%) |
Feb 22, 2006 | 2.208 | 2.240 | 2.208 | 2.240 | 129,641 | +0.02(+0.84%) |
Feb 21, 2006 | 2.221 | 2.240 | 2.214 | 2.221 | 339,103 | +0.02(+0.76%) |
Feb 17, 2006 | 2.178 | 2.219 | 2.178 | 2.205 | 101,784 | +0.01(+0.68%) |
Feb 16, 2006 | 2.193 | 2.201 | 2.190 | 2.190 | 55,713 | -0.00(-0.17%) |
Feb 15, 2006 | 2.206 | 2.206 | 2.184 | 2.193 | 166,069 | -0.01(-0.42%) |
Feb 14, 2006 | 2.184 | 2.206 | 2.143 | 2.203 | 113,570 | +0.00(+0.00%) |
Feb 13, 2006 | 2.177 | 2.203 | 2.177 | 2.203 | 72,856 | +0.04(+1.72%) |
Feb 10, 2006 | 2.208 | 2.212 | 2.134 | 2.165 | 944,454 | -0.05(-2.11%) |
Feb 09, 2006 | 2.195 | 2.225 | 2.195 | 2.212 | 344,996 | +0.03(+1.37%) |
Feb 08, 2006 | 2.178 | 2.191 | 2.169 | 2.182 | 119,998 | -0.01(-0.51%) |
Feb 07, 2006 | 2.221 | 2.221 | 2.186 | 2.193 | 259,818 | -0.02(-0.93%) |
Feb 06, 2006 | 2.205 | 2.221 | 2.205 | 2.214 | 259,818 | +0.02(+0.85%) |
Feb 03, 2006 | 2.205 | 2.205 | 2.175 | 2.195 | 282,854 | +0.01(+0.43%) |
Feb 02, 2006 | 2.229 | 2.229 | 2.156 | 2.186 | 304,282 | -0.03(-1.43%) |