Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 2.058 | 2.135 | 2.019 | 2.129 | 178,572 | +0.06(+2.74%) |
Apr 27, 2006 | 2.135 | 2.135 | 1.996 | 2.073 | 679,667 | -0.06(-2.95%) |
Apr 26, 2006 | 2.030 | 2.164 | 2.030 | 2.135 | 770,885 | +0.11(+5.32%) |
Apr 25, 2006 | 1.896 | 2.064 | 1.889 | 2.028 | 397,479 | +0.14(+7.36%) |
Apr 24, 2006 | 1.875 | 1.902 | 1.842 | 1.889 | 131,543 | +0.01(+0.70%) |
Apr 21, 2006 | 1.919 | 1.919 | 1.864 | 1.875 | 216,021 | -0.02(-0.90%) |
Apr 20, 2006 | 1.899 | 1.902 | 1.890 | 1.892 | 59,512 | -0.01(-0.33%) |
Apr 19, 2006 | 1.835 | 1.899 | 1.835 | 1.899 | 359,524 | -0.02(-1.17%) |
Apr 18, 2006 | 1.937 | 1.926 | 1.887 | 1.921 | 342,233 | -0.02(-0.84%) |
Apr 17, 2006 | 1.883 | 1.941 | 1.867 | 1.937 | 284,222 | +0.07(+3.53%) |
Apr 13, 2006 | 1.866 | 1.881 | 1.858 | 1.871 | 46,738 | +0.01(+0.29%) |
Apr 12, 2006 | 1.878 | 1.867 | 1.849 | 1.866 | 93,759 | -0.01(-0.62%) |
Apr 11, 2006 | 1.892 | 1.896 | 1.855 | 1.878 | 116,845 | -0.03(-1.39%) |
Apr 10, 2006 | 1.906 | 1.913 | 1.883 | 1.904 | 391,624 | +0.01(+0.45%) |
Apr 07, 2006 | 1.928 | 1.937 | 1.871 | 1.895 | 350,913 | -0.02(-0.85%) |
Apr 06, 2006 | 1.853 | 1.920 | 1.845 | 1.912 | 531,881 | +0.05(+2.41%) |
Apr 05, 2006 | 1.864 | 1.871 | 1.838 | 1.867 | 117,042 | +0.00(+0.17%) |
Apr 04, 2006 | 1.863 | 1.873 | 1.840 | 1.864 | 219,309 | +0.00(+0.00%) |
Apr 03, 2006 | 1.839 | 1.879 | 1.833 | 1.864 | 104,628 | +0.01(+0.38%) |
Mar 31, 2006 | 1.816 | 1.857 | 1.788 | 1.857 | 174,065 | +0.04(+2.22%) |
Mar 30, 2006 | 1.787 | 1.825 | 1.786 | 1.816 | 100,988 | -0.00(-0.26%) |
Mar 29, 2006 | 1.792 | 1.829 | 1.786 | 1.821 | 158,732 | +0.04(+2.09%) |
Mar 28, 2006 | 1.784 | 1.799 | 1.771 | 1.784 | 178,109 | -0.01(-0.48%) |
Mar 27, 2006 | 1.772 | 1.792 | 1.755 | 1.792 | 247,263 | +0.03(+1.58%) |
Mar 24, 2006 | 1.767 | 1.768 | 1.749 | 1.764 | 35,997 | +0.01(+0.53%) |
Mar 23, 2006 | 1.746 | 1.761 | 1.725 | 1.755 | 24,038 | +0.02(+1.16%) |
Mar 22, 2006 | 1.710 | 1.743 | 1.710 | 1.735 | 80,701 | +0.01(+0.54%) |
Mar 21, 2006 | 1.741 | 1.771 | 1.723 | 1.725 | 146,129 | -0.01(-0.54%) |
Mar 20, 2006 | 1.726 | 1.752 | 1.691 | 1.735 | 106,963 | +0.02(+1.18%) |
Mar 17, 2006 | 1.707 | 1.717 | 1.682 | 1.715 | 593,343 | +0.02(+0.96%) |
Mar 16, 2006 | 1.732 | 1.744 | 1.688 | 1.698 | 180,822 | -0.04(-2.41%) |
Mar 15, 2006 | 1.783 | 1.783 | 1.739 | 1.740 | 112,921 | -0.03(-1.45%) |
Mar 14, 2006 | 1.725 | 1.767 | 1.725 | 1.766 | 113,076 | +0.03(+1.84%) |
Mar 13, 2006 | 1.739 | 1.747 | 1.729 | 1.734 | 81,456 | -0.01(-0.62%) |
Mar 10, 2006 | 1.698 | 1.747 | 1.694 | 1.745 | 361,120 | +0.05(+3.03%) |
Mar 09, 2006 | 1.688 | 1.702 | 1.685 | 1.694 | 132,392 | +0.01(+0.83%) |
Mar 08, 2006 | 1.698 | 1.704 | 1.649 | 1.680 | 202,165 | -0.02(-0.92%) |
Mar 07, 2006 | 1.669 | 1.708 | 1.654 | 1.695 | 202,199 | +0.01(+0.55%) |
Mar 06, 2006 | 1.654 | 1.696 | 1.633 | 1.686 | 104,568 | +0.02(+1.31%) |
Mar 03, 2006 | 1.675 | 1.694 | 1.654 | 1.664 | 276,401 | -0.01(-0.88%) |
Mar 02, 2006 | 1.673 | 1.694 | 1.670 | 1.679 | 189,115 | -0.01(-0.60%) |
Mar 01, 2006 | 1.687 | 1.689 | 1.672 | 1.689 | 119,575 | -0.01(-0.55%) |
Feb 28, 2006 | 1.708 | 1.715 | 1.667 | 1.698 | 298,757 | -0.01(-0.59%) |
Feb 27, 2006 | 1.708 | 1.721 | 1.690 | 1.708 | 339,820 | +0.01(+0.55%) |
Feb 24, 2006 | 1.679 | 1.699 | 1.671 | 1.699 | 229,509 | +0.02(+1.20%) |
Feb 23, 2006 | 1.708 | 1.719 | 1.675 | 1.679 | 880,210 | -0.01(-0.78%) |
Feb 22, 2006 | 1.625 | 1.701 | 1.625 | 1.692 | 270,332 | +0.06(+3.66%) |
Feb 21, 2006 | 1.622 | 1.636 | 1.612 | 1.632 | 1,514,419 | +0.02(+1.40%) |
Feb 17, 2006 | 1.604 | 1.625 | 1.600 | 1.610 | 799,895 | +0.00(+0.05%) |
Feb 16, 2006 | 1.593 | 1.611 | 1.592 | 1.609 | 318,512 | +0.03(+2.12%) |
Feb 15, 2006 | 1.514 | 1.603 | 1.451 | 1.576 | 173,499 | +0.03(+2.22%) |
Feb 14, 2006 | 1.534 | 1.561 | 1.516 | 1.541 | 436,799 | -0.00(-0.15%) |
Feb 13, 2006 | 1.553 | 1.561 | 1.544 | 1.544 | 270,701 | -0.01(-0.75%) |
Feb 10, 2006 | 1.523 | 1.563 | 1.523 | 1.555 | 684,114 | -0.00(-0.30%) |
Feb 09, 2006 | 1.567 | 1.567 | 1.533 | 1.560 | 261,420 | -0.00(-0.05%) |
Feb 08, 2006 | 1.569 | 1.569 | 1.544 | 1.561 | 156,131 | -0.00(-0.20%) |
Feb 07, 2006 | 1.531 | 1.572 | 1.519 | 1.564 | 344,843 | +0.06(+3.92%) |
Feb 06, 2006 | 1.491 | 1.514 | 1.478 | 1.505 | 92,188 | +0.02(+1.15%) |
Feb 03, 2006 | 1.483 | 1.526 | 1.475 | 1.488 | 136,908 | -0.02(-1.64%) |
Feb 02, 2006 | 1.506 | 1.519 | 1.487 | 1.513 | 80,735 | -0.01(-0.81%) |