Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 2.383 | 2.483 | 2.374 | 2.470 | 1,266,547 | +0.09(+3.69%) |
Mar 30, 2006 | 2.395 | 2.425 | 2.371 | 2.382 | 864,230 | -0.02(-1.04%) |
Mar 29, 2006 | 2.398 | 2.436 | 2.340 | 2.407 | 1,330,170 | +0.01(+0.60%) |
Mar 28, 2006 | 2.459 | 2.480 | 2.388 | 2.393 | 490,060 | -0.06(-2.56%) |
Mar 27, 2006 | 2.424 | 2.475 | 2.389 | 2.456 | 926,926 | +0.02(+0.98%) |
Mar 24, 2006 | 2.413 | 2.456 | 2.393 | 2.432 | 1,471,511 | +0.01(+0.39%) |
Mar 23, 2006 | 2.405 | 2.423 | 2.387 | 2.423 | 1,013,069 | +0.02(+0.79%) |
Mar 22, 2006 | 2.442 | 2.463 | 2.386 | 2.404 | 1,224,529 | -0.05(-2.17%) |
Mar 21, 2006 | 2.534 | 2.534 | 2.430 | 2.457 | 2,002,911 | -0.07(-2.82%) |
Mar 20, 2006 | 2.502 | 2.531 | 2.499 | 2.528 | 821,529 | +0.01(+0.33%) |
Mar 17, 2006 | 2.595 | 2.595 | 2.438 | 2.520 | 2,538,440 | -0.06(-2.39%) |
Mar 16, 2006 | 2.629 | 2.629 | 2.566 | 2.582 | 805,864 | -0.02(-0.73%) |
Mar 15, 2006 | 2.626 | 2.641 | 2.588 | 2.601 | 1,692,495 | -0.03(-0.99%) |
Mar 14, 2006 | 2.560 | 2.646 | 2.557 | 2.627 | 1,308,531 | +0.07(+2.74%) |
Mar 13, 2006 | 2.556 | 2.605 | 2.527 | 2.557 | 1,423,634 | +0.02(+0.80%) |
Mar 10, 2006 | 2.489 | 2.538 | 2.451 | 2.537 | 844,571 | +0.03(+1.04%) |
Mar 09, 2006 | 2.495 | 2.531 | 2.471 | 2.510 | 929,955 | +0.01(+0.24%) |
Mar 08, 2006 | 2.493 | 2.526 | 2.433 | 2.505 | 968,528 | -0.01(-0.33%) |
Mar 07, 2006 | 2.491 | 2.529 | 2.442 | 2.513 | 1,287,398 | +0.04(+1.68%) |
Mar 06, 2006 | 2.402 | 2.493 | 2.386 | 2.471 | 2,096,603 | +0.07(+3.02%) |
Mar 03, 2006 | 2.516 | 2.545 | 2.213 | 2.399 | 5,954,409 | -0.27(-10.18%) |
Mar 02, 2006 | 2.730 | 2.731 | 2.592 | 2.671 | 2,411,534 | +0.08(+3.16%) |
Mar 01, 2006 | 2.636 | 2.636 | 2.509 | 2.589 | 1,837,792 | -0.02(-0.95%) |
Feb 28, 2006 | 2.635 | 2.651 | 2.607 | 2.614 | 1,124,410 | -0.02(-0.81%) |
Feb 27, 2006 | 2.608 | 2.656 | 2.551 | 2.635 | 1,078,057 | +0.04(+1.56%) |
Feb 24, 2006 | 2.588 | 2.595 | 2.534 | 2.595 | 949,673 | +0.02(+0.60%) |
Feb 23, 2006 | 2.572 | 2.601 | 2.538 | 2.579 | 665,116 | -0.00(-0.18%) |
Feb 22, 2006 | 2.572 | 2.611 | 2.540 | 2.584 | 1,204,866 | +0.01(+0.37%) |
Feb 21, 2006 | 2.588 | 2.605 | 2.551 | 2.575 | 802,709 | -0.00(-0.09%) |
Feb 17, 2006 | 2.553 | 2.591 | 2.524 | 2.577 | 684,072 | +0.03(+1.31%) |
Feb 16, 2006 | 2.486 | 2.546 | 2.483 | 2.544 | 1,135,648 | +0.06(+2.54%) |
Feb 15, 2006 | 2.497 | 2.521 | 2.445 | 2.481 | 1,289,782 | -0.00(-0.10%) |
Feb 14, 2006 | 2.463 | 2.516 | 2.420 | 2.483 | 1,315,903 | +0.03(+1.26%) |
Feb 13, 2006 | 2.452 | 2.493 | 2.433 | 2.452 | 661,532 | -0.00(-0.05%) |
Feb 10, 2006 | 2.451 | 2.456 | 2.385 | 2.454 | 1,417,909 | +0.01(+0.34%) |
Feb 09, 2006 | 2.471 | 2.532 | 2.433 | 2.445 | 967,668 | -0.01(-0.48%) |
Feb 08, 2006 | 2.430 | 2.475 | 2.427 | 2.457 | 933,717 | -0.00(-0.05%) |
Feb 07, 2006 | 2.527 | 2.551 | 2.388 | 2.458 | 3,615,482 | -0.06(-2.54%) |
Feb 06, 2006 | 2.527 | 2.565 | 2.493 | 2.522 | 1,131,634 | -0.01(-0.23%) |
Feb 03, 2006 | 2.541 | 2.541 | 2.493 | 2.528 | 1,127,518 | -0.02(-0.84%) |
Feb 02, 2006 | 2.569 | 2.615 | 2.495 | 2.550 | 2,147,513 | -0.07(-2.59%) |
Feb 01, 2006 | 2.667 | 2.667 | 2.552 | 2.617 | 2,407,381 | -0.05(-1.96%) |
Jan 31, 2006 | 2.691 | 2.740 | 2.630 | 2.670 | 4,017,631 | -0.01(-0.44%) |
Jan 30, 2006 | 2.611 | 2.700 | 2.575 | 2.681 | 17,719,578 | +0.08(+3.15%) |
Jan 27, 2006 | 2.500 | 2.611 | 2.494 | 2.599 | 2,004,655 | +0.10(+3.99%) |
Jan 26, 2006 | 2.463 | 2.533 | 2.427 | 2.500 | 1,624,824 | +0.05(+1.94%) |
Jan 25, 2006 | 2.397 | 2.457 | 2.380 | 2.452 | 953,763 | +0.05(+2.02%) |
Jan 24, 2006 | 2.404 | 2.433 | 2.332 | 2.404 | 3,169,652 | +0.09(+4.11%) |
Jan 23, 2006 | 2.275 | 2.317 | 2.240 | 2.309 | 1,456,616 | +0.05(+2.37%) |
Jan 20, 2006 | 2.356 | 2.360 | 2.228 | 2.255 | 861,420 | -0.08(-3.55%) |
Jan 19, 2006 | 2.291 | 2.371 | 2.285 | 2.338 | 775,472 | +0.07(+2.98%) |
Jan 18, 2006 | 2.236 | 2.290 | 2.234 | 2.271 | 558,388 | -0.01(-0.26%) |
Jan 17, 2006 | 2.344 | 2.344 | 2.198 | 2.277 | 620,899 | +1.13(+97.73%) |
Jan 13, 2006 | 1.164 | 1.172 | 1.144 | 1.151 | 943,919 | -0.01(-0.51%) |
Jan 12, 2006 | 1.185 | 1.195 | 1.156 | 1.157 | 969,682 | -0.03(-2.77%) |
Jan 11, 2006 | 1.174 | 1.190 | 1.142 | 1.190 | 1,297,394 | +0.03(+2.93%) |
Jan 10, 2006 | 1.215 | 1.215 | 1.143 | 1.156 | 2,891,734 | -0.05(-4.01%) |
Jan 09, 2006 | 1.194 | 1.239 | 1.194 | 1.205 | 3,355,395 | +0.02(+1.50%) |
Jan 06, 2006 | 1.151 | 1.187 | 1.151 | 1.187 | 2,571,427 | +0.04(+3.09%) |
Jan 05, 2006 | 1.134 | 1.166 | 1.121 | 1.151 | 4,576,361 | +0.02(+2.05%) |
Jan 04, 2006 | 1.121 | 1.160 | 1.119 | 1.128 | 3,040,320 | +0.00(+0.34%) |