Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 2.940 | 2.947 | 2.932 | 2.932 | 14,953 | +0.04(+1.28%) |
Apr 27, 2006 | 2.917 | 2.925 | 2.858 | 2.895 | 14,451 | -0.01(-0.26%) |
Apr 26, 2006 | 2.895 | 2.910 | 2.895 | 2.902 | 120,621 | +0.01(+0.26%) |
Apr 25, 2006 | 2.969 | 2.969 | 2.843 | 2.895 | 60,035 | -0.03(-1.02%) |
Apr 24, 2006 | 2.917 | 2.992 | 2.902 | 2.925 | 172,750 | +0.01(+0.25%) |
Apr 21, 2006 | 2.932 | 2.954 | 2.895 | 2.917 | 71,762 | -0.01(-0.51%) |
Apr 20, 2006 | 2.992 | 2.992 | 2.851 | 2.932 | 60,957 | -0.04(-1.25%) |
Apr 19, 2006 | 2.940 | 2.992 | 2.917 | 2.969 | 14,885 | +0.05(+1.78%) |
Apr 18, 2006 | 2.940 | 2.992 | 2.910 | 2.917 | 21,641 | -0.04(-1.26%) |
Apr 17, 2006 | 3.006 | 3.036 | 2.858 | 2.954 | 34,797 | +0.02(+0.76%) |
Apr 13, 2006 | 2.947 | 2.969 | 2.843 | 2.932 | 96,723 | +0.00(+0.00%) |
Apr 12, 2006 | 2.932 | 3.044 | 2.917 | 2.932 | 143,294 | +0.00(+0.00%) |
Apr 11, 2006 | 2.954 | 2.992 | 2.932 | 2.932 | 53,308 | -0.04(-1.25%) |
Apr 10, 2006 | 3.036 | 3.036 | 2.962 | 2.969 | 51,239 | -0.02(-0.74%) |
Apr 07, 2006 | 3.170 | 3.170 | 2.984 | 2.992 | 82,455 | -0.04(-1.47%) |
Apr 06, 2006 | 3.081 | 3.118 | 3.036 | 3.036 | 30,141 | -0.04(-1.21%) |
Apr 05, 2006 | 3.044 | 3.177 | 3.036 | 3.073 | 50,554 | +0.01(+0.24%) |
Apr 04, 2006 | 3.088 | 3.095 | 3.021 | 3.066 | 36,104 | -0.04(-1.43%) |
Apr 03, 2006 | 3.162 | 3.162 | 3.058 | 3.110 | 43,215 | -0.07(-2.10%) |
Mar 31, 2006 | 3.058 | 3.214 | 3.044 | 3.177 | 47,232 | +0.17(+5.68%) |
Mar 30, 2006 | 2.895 | 3.058 | 2.821 | 3.006 | 75,437 | +0.01(+0.25%) |
Mar 29, 2006 | 3.014 | 3.155 | 2.969 | 2.999 | 30,453 | -0.01(-0.49%) |
Mar 28, 2006 | 3.081 | 3.110 | 3.014 | 3.014 | 20,341 | -0.03(-0.98%) |
Mar 27, 2006 | 3.251 | 3.340 | 3.014 | 3.044 | 36,555 | -0.24(-7.45%) |
Mar 24, 2006 | 2.828 | 3.303 | 2.828 | 3.288 | 91,202 | +0.39(+13.59%) |
Mar 23, 2006 | 2.932 | 2.932 | 2.828 | 2.895 | 44,454 | -0.01(-0.51%) |
Mar 22, 2006 | 2.813 | 2.917 | 2.784 | 2.910 | 20,880 | +0.12(+4.26%) |
Mar 21, 2006 | 2.925 | 2.940 | 2.784 | 2.791 | 49,160 | +0.01(+0.27%) |
Mar 20, 2006 | 2.799 | 2.925 | 2.784 | 2.784 | 48,074 | -0.03(-1.06%) |
Mar 17, 2006 | 2.806 | 2.925 | 2.784 | 2.813 | 131,117 | -0.01(-0.53%) |
Mar 16, 2006 | 2.776 | 2.895 | 2.776 | 2.828 | 62,985 | +0.04(+1.33%) |
Mar 15, 2006 | 2.799 | 2.821 | 2.784 | 2.791 | 24,618 | -0.03(-1.05%) |
Mar 14, 2006 | 2.806 | 2.836 | 2.791 | 2.821 | 11,931 | -0.01(-0.26%) |
Mar 13, 2006 | 2.836 | 2.851 | 2.799 | 2.828 | 16,216 | +0.01(+0.26%) |
Mar 10, 2006 | 2.888 | 2.895 | 2.821 | 2.821 | 20,360 | -0.01(-0.26%) |
Mar 09, 2006 | 2.895 | 2.895 | 2.791 | 2.828 | 14,561 | -0.06(-2.06%) |
Mar 08, 2006 | 2.791 | 2.895 | 2.791 | 2.888 | 11,926 | +0.07(+2.37%) |
Mar 07, 2006 | 2.858 | 2.895 | 2.784 | 2.821 | 28,138 | -0.05(-1.81%) |
Mar 06, 2006 | 2.858 | 2.895 | 2.821 | 2.873 | 8,868 | +0.01(+0.26%) |
Mar 03, 2006 | 2.895 | 2.954 | 2.843 | 2.865 | 71,032 | -0.02(-0.77%) |
Mar 02, 2006 | 2.917 | 2.917 | 2.888 | 2.888 | 27,219 | +0.00(+0.00%) |
Mar 01, 2006 | 2.902 | 2.954 | 2.865 | 2.888 | 39,571 | -0.04(-1.52%) |
Feb 28, 2006 | 2.932 | 2.969 | 2.806 | 2.932 | 36,222 | +0.00(+0.00%) |
Feb 27, 2006 | 2.932 | 2.984 | 2.895 | 2.932 | 79,940 | +0.00(+0.00%) |
Feb 24, 2006 | 2.977 | 2.977 | 2.932 | 2.932 | 54,694 | -0.01(-0.50%) |
Feb 23, 2006 | 3.014 | 3.014 | 2.932 | 2.947 | 48,496 | -0.02(-0.75%) |
Feb 22, 2006 | 3.058 | 3.058 | 2.902 | 2.969 | 122,658 | +0.01(+0.50%) |
Feb 21, 2006 | 3.118 | 3.118 | 2.940 | 2.954 | 194,607 | -0.05(-1.73%) |
Feb 17, 2006 | 2.932 | 3.044 | 2.895 | 3.006 | 193,377 | +0.04(+1.50%) |
Feb 16, 2006 | 2.969 | 2.992 | 2.954 | 2.962 | 158,421 | -0.01(-0.25%) |
Feb 15, 2006 | 2.992 | 3.006 | 2.962 | 2.969 | 13,875 | +0.07(+2.56%) |
Feb 14, 2006 | 3.006 | 3.006 | 2.895 | 2.895 | 38,701 | -0.07(-2.50%) |
Feb 13, 2006 | 2.954 | 2.999 | 2.940 | 2.969 | 45,606 | +0.03(+1.01%) |
Feb 10, 2006 | 2.977 | 3.044 | 2.932 | 2.940 | 22,362 | -0.02(-0.75%) |
Feb 09, 2006 | 3.133 | 3.133 | 2.962 | 2.962 | 44,568 | -0.01(-0.25%) |
Feb 08, 2006 | 3.058 | 3.066 | 2.954 | 2.969 | 43,579 | -0.06(-1.96%) |
Feb 07, 2006 | 2.969 | 3.155 | 2.969 | 3.029 | 6,419 | +0.06(+2.00%) |
Feb 06, 2006 | 3.066 | 3.066 | 2.969 | 2.969 | 44,589 | -0.06(-1.96%) |
Feb 03, 2006 | 3.081 | 3.192 | 2.954 | 3.029 | 57,733 | -0.01(-0.49%) |
Feb 02, 2006 | 3.162 | 3.162 | 3.014 | 3.044 | 47,428 | +0.03(+0.99%) |