Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.173 | 3.236 | 3.170 | 3.213 | 5,204,622 | +0.03(+0.84%) |
Apr 27, 2006 | 3.187 | 3.213 | 3.166 | 3.187 | 5,225,307 | +0.01(+0.24%) |
Apr 26, 2006 | 3.221 | 3.223 | 3.167 | 3.179 | 4,936,611 | -0.03(-0.88%) |
Apr 25, 2006 | 3.217 | 3.225 | 3.182 | 3.207 | 4,782,820 | -0.01(-0.43%) |
Apr 24, 2006 | 3.258 | 3.268 | 3.204 | 3.221 | 5,272,973 | -0.05(-1.55%) |
Apr 21, 2006 | 3.350 | 3.350 | 3.251 | 3.272 | 6,550,970 | -0.07(-2.21%) |
Apr 20, 2006 | 3.255 | 3.384 | 3.255 | 3.346 | 14,002,205 | +0.09(+2.80%) |
Apr 19, 2006 | 3.070 | 3.347 | 3.070 | 3.255 | 21,731,342 | +0.35(+12.19%) |
Apr 18, 2006 | 2.881 | 2.910 | 2.873 | 2.901 | 5,500,513 | +0.02(+0.85%) |
Apr 17, 2006 | 2.880 | 2.887 | 2.843 | 2.876 | 2,666,615 | -0.02(-0.77%) |
Apr 13, 2006 | 2.815 | 2.917 | 2.845 | 2.899 | 9,374,975 | +0.08(+2.98%) |
Apr 12, 2006 | 2.818 | 2.841 | 2.810 | 2.815 | 2,090,122 | -0.00(-0.08%) |
Apr 11, 2006 | 2.859 | 2.866 | 2.794 | 2.817 | 4,590,356 | -0.04(-1.42%) |
Apr 10, 2006 | 2.890 | 2.899 | 2.855 | 2.858 | 1,940,828 | -0.03(-1.15%) |
Apr 07, 2006 | 2.945 | 2.947 | 2.878 | 2.891 | 4,123,585 | -0.04(-1.38%) |
Apr 06, 2006 | 2.915 | 2.947 | 2.895 | 2.932 | 4,605,645 | +0.03(+0.88%) |
Apr 05, 2006 | 2.889 | 2.913 | 2.887 | 2.906 | 3,124,392 | +0.02(+0.52%) |
Apr 04, 2006 | 2.891 | 2.913 | 2.874 | 2.891 | 3,877,160 | +0.01(+0.31%) |
Apr 03, 2006 | 2.899 | 2.925 | 2.868 | 2.882 | 5,728,052 | -0.02(-0.65%) |
Mar 31, 2006 | 2.908 | 2.919 | 2.879 | 2.901 | 5,189,332 | +0.01(+0.25%) |
Mar 30, 2006 | 2.900 | 2.902 | 2.864 | 2.894 | 6,306,343 | -0.01(-0.21%) |
Mar 29, 2006 | 2.793 | 2.908 | 2.793 | 2.900 | 3,695,488 | +0.11(+3.82%) |
Mar 28, 2006 | 2.813 | 2.833 | 2.789 | 2.793 | 5,585,053 | -0.01(-0.24%) |
Mar 27, 2006 | 2.799 | 2.826 | 2.793 | 2.800 | 3,797,116 | +0.01(+0.26%) |
Mar 24, 2006 | 2.815 | 2.815 | 2.762 | 2.793 | 1,645,836 | +0.03(+0.92%) |
Mar 23, 2006 | 2.781 | 2.797 | 2.756 | 2.767 | 2,717,879 | -0.01(-0.44%) |
Mar 22, 2006 | 2.778 | 2.791 | 2.763 | 2.779 | 4,789,115 | -0.00(-0.14%) |
Mar 21, 2006 | 2.796 | 2.827 | 2.767 | 2.783 | 3,619,941 | -0.02(-0.85%) |
Mar 20, 2006 | 2.814 | 2.827 | 2.799 | 2.807 | 5,093,100 | -0.01(-0.43%) |
Mar 17, 2006 | 2.873 | 2.875 | 2.818 | 2.819 | 4,894,341 | -0.04(-1.36%) |
Mar 16, 2006 | 2.835 | 2.878 | 2.824 | 2.858 | 4,281,874 | +0.04(+1.30%) |
Mar 15, 2006 | 2.794 | 2.830 | 2.772 | 2.821 | 2,990,386 | +0.02(+0.79%) |
Mar 14, 2006 | 2.789 | 2.814 | 2.778 | 2.799 | 3,423,880 | +0.01(+0.46%) |
Mar 13, 2006 | 2.794 | 2.808 | 2.783 | 2.786 | 3,473,345 | -0.01(-0.26%) |
Mar 10, 2006 | 2.725 | 2.811 | 2.725 | 2.794 | 3,971,593 | +0.07(+2.72%) |
Mar 09, 2006 | 2.759 | 2.771 | 2.713 | 2.720 | 2,859,978 | -0.04(-1.41%) |
Mar 08, 2006 | 2.746 | 2.779 | 2.733 | 2.759 | 3,284,478 | +0.01(+0.24%) |
Mar 07, 2006 | 2.755 | 2.776 | 2.726 | 2.752 | 3,796,217 | -0.01(-0.52%) |
Mar 06, 2006 | 2.802 | 2.806 | 2.748 | 2.766 | 1,564,894 | -0.03(-1.15%) |
Mar 03, 2006 | 2.824 | 2.848 | 2.798 | 2.799 | 3,513,816 | -0.04(-1.39%) |
Mar 02, 2006 | 2.859 | 2.888 | 2.814 | 2.838 | 3,316,856 | -0.04(-1.49%) |
Mar 01, 2006 | 2.799 | 2.885 | 2.788 | 2.881 | 3,720,670 | +0.09(+3.17%) |
Feb 28, 2006 | 2.818 | 2.821 | 2.760 | 2.793 | 3,512,018 | -0.03(-0.89%) |
Feb 27, 2006 | 2.833 | 2.858 | 2.813 | 2.818 | 2,983,191 | +0.00(+0.16%) |
Feb 24, 2006 | 2.755 | 2.821 | 2.736 | 2.813 | 5,979,874 | +0.06(+2.26%) |
Feb 23, 2006 | 2.741 | 2.768 | 2.722 | 2.751 | 2,828,501 | +0.00(+0.04%) |
Feb 22, 2006 | 2.813 | 2.813 | 2.733 | 2.750 | 4,377,206 | -0.01(-0.48%) |
Feb 21, 2006 | 2.788 | 2.788 | 2.754 | 2.763 | 2,481,346 | -0.01(-0.40%) |
Feb 17, 2006 | 2.794 | 2.803 | 2.771 | 2.774 | 1,738,471 | -0.01(-0.52%) |
Feb 16, 2006 | 2.752 | 2.794 | 2.738 | 2.789 | 4,534,595 | +0.06(+2.35%) |
Feb 15, 2006 | 2.653 | 2.727 | 2.637 | 2.725 | 3,017,367 | +0.06(+2.32%) |
Feb 14, 2006 | 2.695 | 2.711 | 2.653 | 2.663 | 4,801,706 | -0.03(-1.16%) |
Feb 13, 2006 | 2.716 | 2.745 | 2.692 | 2.694 | 1,845,495 | -0.03(-1.18%) |
Feb 10, 2006 | 2.721 | 2.731 | 2.686 | 2.726 | 1,850,892 | -0.01(-0.20%) |
Feb 09, 2006 | 2.776 | 2.781 | 2.721 | 2.732 | 2,622,546 | -0.03(-0.93%) |
Feb 08, 2006 | 2.746 | 2.783 | 2.742 | 2.757 | 2,392,309 | +0.02(+0.67%) |
Feb 07, 2006 | 2.769 | 2.807 | 2.727 | 2.739 | 2,998,481 | -0.03(-1.18%) |
Feb 06, 2006 | 2.785 | 2.785 | 2.696 | 2.772 | 6,102,187 | -0.01(-0.32%) |
Feb 03, 2006 | 2.808 | 2.822 | 2.772 | 2.781 | 3,756,645 | -0.04(-1.46%) |
Feb 02, 2006 | 2.869 | 2.876 | 2.773 | 2.822 | 5,085,006 | -0.04(-1.46%) |