Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 2.367 | 2.466 | 2.358 | 2.453 | 1,275,196 | +0.09(+3.69%) |
Mar 30, 2006 | 2.379 | 2.409 | 2.355 | 2.366 | 870,132 | -0.02(-1.04%) |
Mar 29, 2006 | 2.381 | 2.419 | 2.324 | 2.391 | 1,339,254 | +0.01(+0.60%) |
Mar 28, 2006 | 2.443 | 2.463 | 2.372 | 2.377 | 493,406 | -0.06(-2.56%) |
Mar 27, 2006 | 2.407 | 2.458 | 2.373 | 2.439 | 933,256 | +0.02(+0.98%) |
Mar 24, 2006 | 2.397 | 2.439 | 2.377 | 2.416 | 1,481,560 | +0.01(+0.39%) |
Mar 23, 2006 | 2.389 | 2.406 | 2.371 | 2.406 | 1,019,987 | +0.02(+0.79%) |
Mar 22, 2006 | 2.425 | 2.446 | 2.370 | 2.387 | 1,232,891 | -0.05(-2.17%) |
Mar 21, 2006 | 2.517 | 2.517 | 2.413 | 2.440 | 2,016,589 | -0.07(-2.82%) |
Mar 20, 2006 | 2.485 | 2.513 | 2.482 | 2.511 | 827,140 | +0.01(+0.33%) |
Mar 17, 2006 | 2.577 | 2.577 | 2.422 | 2.503 | 2,555,775 | -0.06(-2.39%) |
Mar 16, 2006 | 2.611 | 2.611 | 2.549 | 2.564 | 811,367 | -0.02(-0.73%) |
Mar 15, 2006 | 2.608 | 2.623 | 2.570 | 2.583 | 1,704,053 | -0.03(-0.99%) |
Mar 14, 2006 | 2.543 | 2.628 | 2.539 | 2.609 | 1,317,467 | +0.07(+2.74%) |
Mar 13, 2006 | 2.538 | 2.588 | 2.510 | 2.539 | 1,433,356 | +0.02(+0.80%) |
Mar 10, 2006 | 2.472 | 2.521 | 2.434 | 2.519 | 850,338 | +0.03(+1.04%) |
Mar 09, 2006 | 2.478 | 2.513 | 2.455 | 2.493 | 936,306 | +0.01(+0.24%) |
Mar 08, 2006 | 2.476 | 2.509 | 2.417 | 2.488 | 975,142 | -0.01(-0.33%) |
Mar 07, 2006 | 2.475 | 2.512 | 2.425 | 2.496 | 1,296,190 | +0.04(+1.68%) |
Mar 06, 2006 | 2.386 | 2.476 | 2.370 | 2.455 | 2,110,920 | +0.07(+3.02%) |
Mar 03, 2006 | 2.499 | 2.528 | 2.198 | 2.383 | 5,995,072 | -0.27(-10.18%) |
Mar 02, 2006 | 2.712 | 2.713 | 2.575 | 2.653 | 2,428,003 | +0.08(+3.16%) |
Mar 01, 2006 | 2.618 | 2.618 | 2.492 | 2.571 | 1,850,342 | -0.02(-0.95%) |
Feb 28, 2006 | 2.617 | 2.633 | 2.589 | 2.596 | 1,132,088 | -0.02(-0.81%) |
Feb 27, 2006 | 2.590 | 2.638 | 2.534 | 2.617 | 1,085,419 | +0.04(+1.56%) |
Feb 24, 2006 | 2.570 | 2.577 | 2.517 | 2.577 | 956,158 | +0.02(+0.60%) |
Feb 23, 2006 | 2.555 | 2.583 | 2.521 | 2.562 | 669,659 | -0.00(-0.18%) |
Feb 22, 2006 | 2.555 | 2.594 | 2.523 | 2.567 | 1,213,094 | +0.01(+0.37%) |
Feb 21, 2006 | 2.570 | 2.588 | 2.534 | 2.557 | 808,190 | -0.00(-0.09%) |
Feb 17, 2006 | 2.536 | 2.574 | 2.506 | 2.559 | 688,744 | +0.03(+1.31%) |
Feb 16, 2006 | 2.469 | 2.529 | 2.466 | 2.526 | 1,143,404 | +0.06(+2.54%) |
Feb 15, 2006 | 2.480 | 2.504 | 2.429 | 2.464 | 1,298,590 | -0.00(-0.10%) |
Feb 14, 2006 | 2.446 | 2.499 | 2.404 | 2.466 | 1,324,889 | +0.03(+1.26%) |
Feb 13, 2006 | 2.436 | 2.476 | 2.417 | 2.436 | 666,049 | -0.00(-0.05%) |
Feb 10, 2006 | 2.434 | 2.439 | 2.368 | 2.437 | 1,427,592 | +0.01(+0.34%) |
Feb 09, 2006 | 2.455 | 2.515 | 2.417 | 2.429 | 974,277 | -0.01(-0.48%) |
Feb 08, 2006 | 2.413 | 2.458 | 2.411 | 2.440 | 940,093 | -0.00(-0.05%) |
Feb 07, 2006 | 2.510 | 2.534 | 2.372 | 2.442 | 3,640,173 | -0.06(-2.54%) |
Feb 06, 2006 | 2.510 | 2.548 | 2.476 | 2.505 | 1,139,362 | -0.01(-0.23%) |
Feb 03, 2006 | 2.524 | 2.524 | 2.476 | 2.511 | 1,135,218 | -0.02(-0.84%) |
Feb 02, 2006 | 2.551 | 2.597 | 2.478 | 2.532 | 2,162,178 | -0.07(-2.59%) |
Feb 01, 2006 | 2.649 | 2.649 | 2.535 | 2.600 | 2,423,821 | -0.05(-1.96%) |
Jan 31, 2006 | 2.673 | 2.721 | 2.613 | 2.651 | 4,045,067 | -0.01(-0.44%) |
Jan 30, 2006 | 2.594 | 2.682 | 2.557 | 2.663 | 17,840,586 | +0.08(+3.15%) |
Jan 27, 2006 | 2.483 | 2.594 | 2.477 | 2.582 | 2,018,345 | +0.10(+3.99%) |
Jan 26, 2006 | 2.446 | 2.516 | 2.411 | 2.483 | 1,635,920 | +0.05(+1.94%) |
Jan 25, 2006 | 2.380 | 2.440 | 2.364 | 2.436 | 960,277 | +0.05(+2.02%) |
Jan 24, 2006 | 2.387 | 2.417 | 2.317 | 2.387 | 3,191,297 | +0.09(+4.11%) |
Jan 23, 2006 | 2.260 | 2.301 | 2.225 | 2.293 | 1,466,564 | +0.05(+2.37%) |
Jan 20, 2006 | 2.340 | 2.344 | 2.213 | 2.240 | 867,303 | -0.08(-3.55%) |
Jan 19, 2006 | 2.275 | 2.355 | 2.269 | 2.322 | 780,767 | +0.07(+2.98%) |
Jan 18, 2006 | 2.221 | 2.274 | 2.219 | 2.255 | 562,201 | -0.01(-0.26%) |
Jan 17, 2006 | 2.328 | 2.328 | 2.183 | 2.261 | 625,140 | +1.12(+97.73%) |
Jan 13, 2006 | 1.156 | 1.164 | 1.136 | 1.144 | 950,365 | -0.01(-0.51%) |
Jan 12, 2006 | 1.177 | 1.187 | 1.148 | 1.149 | 976,304 | -0.03(-2.77%) |
Jan 11, 2006 | 1.166 | 1.182 | 1.135 | 1.182 | 1,306,254 | +0.03(+2.93%) |
Jan 10, 2006 | 1.206 | 1.206 | 1.136 | 1.149 | 2,911,481 | -0.05(-4.01%) |
Jan 09, 2006 | 1.186 | 1.231 | 1.186 | 1.197 | 3,378,309 | +0.02(+1.50%) |
Jan 06, 2006 | 1.144 | 1.179 | 1.144 | 1.179 | 2,588,987 | +0.04(+3.09%) |
Jan 05, 2006 | 1.126 | 1.158 | 1.113 | 1.144 | 4,607,613 | +0.02(+2.05%) |
Jan 04, 2006 | 1.114 | 1.152 | 1.111 | 1.121 | 3,061,082 | +0.00(+0.34%) |