Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 1.810 | 1.810 | 1.790 | 1.790 | 5,500 | +0.00(+0.00%) |
Apr 27, 2006 | 1.840 | 1.840 | 1.780 | 1.790 | 15,300 | +0.00(+0.00%) |
Apr 26, 2006 | 1.800 | 1.800 | 1.770 | 1.790 | 23,643 | +0.00(+0.00%) |
Apr 25, 2006 | 1.850 | 1.990 | 1.780 | 1.790 | 41,238 | +0.00(+0.00%) |
Apr 24, 2006 | 1.790 | 1.790 | 1.790 | 1.790 | 5,600 | -0.01(-0.56%) |
Apr 21, 2006 | 1.800 | 1.800 | 1.800 | 1.800 | 738 | +0.00(+0.00%) |
Apr 20, 2006 | 1.800 | 1.800 | 1.760 | 1.800 | 13,700 | +0.05(+2.85%) |
Apr 19, 2006 | 1.800 | 1.800 | 1.750 | 1.750 | 5,000 | -0.10(-5.40%) |
Apr 18, 2006 | 1.850 | 1.850 | 1.850 | 1.850 | 618 | +0.06(+3.35%) |
Apr 17, 2006 | 1.761 | 1.800 | 1.761 | 1.790 | 9,531 | -0.06(-3.24%) |
Apr 13, 2006 | 1.937 | 1.937 | 1.830 | 1.850 | 6,800 | +0.00(+0.00%) |
Apr 12, 2006 | 1.850 | 1.860 | 1.760 | 1.850 | 45,569 | +0.00(+0.00%) |
Apr 11, 2006 | 1.700 | 1.940 | 1.700 | 1.850 | 232,673 | +0.13(+7.56%) |
Apr 10, 2006 | 1.740 | 1.820 | 1.680 | 1.720 | 35,299 | -0.05(-2.82%) |
Apr 07, 2006 | 1.820 | 1.820 | 1.720 | 1.770 | 29,920 | -0.08(-4.32%) |
Apr 06, 2006 | 2.000 | 2.000 | 1.780 | 1.850 | 9,160 | -0.11(-5.61%) |
Apr 05, 2006 | 1.820 | 1.960 | 1.690 | 1.960 | 69,861 | +0.17(+9.50%) |
Apr 04, 2006 | 1.850 | 1.850 | 1.610 | 1.790 | 38,521 | -0.11(-5.79%) |
Apr 03, 2006 | 1.950 | 1.950 | 1.830 | 1.900 | 13,400 | -0.09(-4.52%) |
Mar 31, 2006 | 1.880 | 2.090 | 1.840 | 1.990 | 17,510 | +0.09(+4.74%) |
Mar 30, 2006 | 1.960 | 1.960 | 1.840 | 1.900 | 23,772 | -0.07(-3.55%) |
Mar 29, 2006 | 1.950 | 1.970 | 1.950 | 1.970 | 1,050 | +0.02(+1.03%) |
Mar 28, 2006 | 1.920 | 2.000 | 1.920 | 1.950 | 2,501 | +0.01(+0.52%) |
Mar 27, 2006 | 2.000 | 2.000 | 1.921 | 1.940 | 2,614 | -0.06(-3.00%) |
Mar 24, 2006 | 2.000 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) |
Mar 23, 2006 | 2.050 | 2.050 | 1.900 | 2.000 | 11,600 | -0.08(-3.85%) |
Mar 22, 2006 | 2.050 | 2.080 | 2.050 | 2.080 | 1,300 | +0.03(+1.46%) |
Mar 21, 2006 | 2.180 | 2.180 | 2.050 | 2.050 | 1,000 | -0.13(-5.96%) |
Mar 20, 2006 | 2.180 | 2.180 | 2.180 | 2.180 | 2,759 | +0.07(+3.32%) |
Mar 17, 2006 | 2.110 | 2.110 | 2.110 | 2.110 | 628 | +0.11(+5.50%) |
Mar 16, 2006 | 1.980 | 2.100 | 1.960 | 2.000 | 11,113 | +0.02(+1.01%) |
Mar 15, 2006 | 1.990 | 2.140 | 1.980 | 1.980 | 3,911 | -0.02(-1.00%) |
Mar 14, 2006 | 2.000 | 2.000 | 2.000 | 2.000 | 100 | -0.01(-0.50%) |
Mar 13, 2006 | 2.020 | 2.050 | 1.450 | 2.010 | 40,767 | -0.09(-4.29%) |
Mar 10, 2006 | 2.020 | 2.120 | 2.000 | 2.100 | 9,280 | -0.03(-1.41%) |
Mar 09, 2006 | 2.150 | 2.180 | 2.120 | 2.130 | 11,200 | -0.05(-2.29%) |
Mar 08, 2006 | 2.190 | 2.200 | 2.180 | 2.180 | 4,770 | -0.02(-0.91%) |
Mar 07, 2006 | 2.200 | 2.200 | 2.100 | 2.200 | 8,589 | +0.01(+0.46%) |
Mar 06, 2006 | 2.330 | 2.330 | 2.150 | 2.190 | 28,519 | +0.06(+2.82%) |
Mar 03, 2006 | 2.200 | 2.200 | 2.070 | 2.130 | 700 | -0.05(-2.29%) |
Mar 02, 2006 | 2.010 | 2.270 | 2.010 | 2.180 | 16,085 | -0.06(-2.68%) |
Mar 01, 2006 | 2.500 | 2.500 | 2.160 | 2.240 | 46,286 | +0.09(+4.19%) |
Feb 28, 2006 | 2.150 | 2.190 | 2.021 | 2.150 | 10,950 | +0.00(+0.00%) |
Feb 27, 2006 | 2.130 | 2.200 | 2.130 | 2.150 | 8,436 | -0.04(-1.83%) |
Feb 24, 2006 | 2.190 | 2.190 | 2.190 | 2.190 | 2,000 | +0.09(+4.29%) |
Feb 23, 2006 | 2.120 | 2.120 | 2.050 | 2.100 | 92,475 | -0.07(-3.05%) |
Feb 22, 2006 | 2.230 | 2.230 | 2.140 | 2.166 | 5,020 | +0.07(+3.14%) |
Feb 21, 2006 | 2.200 | 2.200 | 2.100 | 2.100 | 23,674 | +0.02(+0.97%) |
Feb 17, 2006 | 2.050 | 2.280 | 2.050 | 2.080 | 7,745 | +0.00(+0.00%) |
Feb 16, 2006 | 2.310 | 2.310 | 2.060 | 2.080 | 21,000 | -0.31(-12.97%) |
Feb 15, 2006 | 2.330 | 2.410 | 2.330 | 2.390 | 12,050 | -0.01(-0.42%) |
Feb 14, 2006 | 2.450 | 2.470 | 2.400 | 2.400 | 4,175 | -0.05(-2.04%) |
Feb 13, 2006 | 2.590 | 2.600 | 2.420 | 2.450 | 15,713 | -0.07(-2.78%) |
Feb 10, 2006 | 2.580 | 2.580 | 2.520 | 2.520 | 1,068 | +0.07(+2.86%) |
Feb 09, 2006 | 2.440 | 2.450 | 2.430 | 2.450 | 2,850 | +0.01(+0.41%) |
Feb 08, 2006 | 2.500 | 2.594 | 2.340 | 2.440 | 5,250 | -0.04(-1.61%) |
Feb 07, 2006 | 2.480 | 2.600 | 2.480 | 2.480 | 2,263 | +0.01(+0.40%) |
Feb 06, 2006 | 2.390 | 2.470 | 2.390 | 2.470 | 200 | +0.00(+0.00%) |
Feb 03, 2006 | 2.510 | 2.510 | 2.470 | 2.470 | 1,039 | -0.08(-3.14%) |
Feb 02, 2006 | 2.530 | 2.590 | 2.530 | 2.550 | 9,025 | +0.02(+0.79%) |