Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.068 | 3.068 | 2.971 | 3.010 | 4,825 | -0.07(-2.22%) |
Apr 27, 2006 | 3.000 | 3.097 | 2.922 | 3.078 | 21,559 | +0.03(+0.96%) |
Apr 26, 2006 | 3.000 | 3.097 | 3.000 | 3.049 | 1,721 | -0.03(-0.95%) |
Apr 25, 2006 | 3.019 | 3.107 | 2.980 | 3.078 | 10,729 | +0.05(+1.61%) |
Apr 24, 2006 | 3.019 | 3.107 | 3.019 | 3.029 | 3,983 | +0.01(+0.32%) |
Apr 21, 2006 | 2.980 | 3.097 | 2.941 | 3.019 | 11,817 | -0.02(-0.64%) |
Apr 20, 2006 | 3.000 | 3.057 | 2.941 | 3.039 | 8,881 | +0.04(+1.30%) |
Apr 19, 2006 | 3.117 | 3.117 | 2.932 | 3.000 | 14,671 | +0.01(+0.33%) |
Apr 18, 2006 | 2.922 | 3.097 | 2.922 | 2.990 | 2,823 | -0.04(-1.29%) |
Apr 17, 2006 | 3.019 | 3.087 | 2.980 | 3.029 | 3,901 | -0.04(-1.27%) |
Apr 13, 2006 | 3.029 | 3.097 | 2.999 | 3.068 | 3,781 | +0.04(+1.29%) |
Apr 12, 2006 | 3.039 | 3.097 | 2.961 | 3.029 | 33,317 | -0.01(-0.32%) |
Apr 11, 2006 | 3.087 | 3.146 | 2.922 | 3.039 | 25,359 | -0.05(-1.58%) |
Apr 10, 2006 | 3.019 | 3.146 | 2.971 | 3.087 | 5,358 | +0.15(+4.97%) |
Apr 07, 2006 | 2.942 | 3.029 | 2.941 | 2.941 | 3,696 | -0.08(-2.58%) |
Apr 06, 2006 | 2.942 | 3.049 | 2.941 | 3.019 | 9,445 | -0.02(-0.64%) |
Apr 05, 2006 | 2.941 | 3.039 | 2.941 | 3.039 | 7,905 | +0.06(+1.96%) |
Apr 04, 2006 | 2.941 | 2.982 | 2.941 | 2.980 | 6,468 | -0.01(-0.33%) |
Apr 03, 2006 | 3.117 | 3.117 | 2.932 | 2.990 | 13,963 | -0.12(-3.76%) |
Mar 31, 2006 | 3.087 | 3.214 | 2.922 | 3.107 | 26,588 | -0.09(-2.74%) |
Mar 30, 2006 | 3.165 | 3.214 | 3.117 | 3.195 | 5,338 | +0.08(+2.50%) |
Mar 29, 2006 | 3.302 | 3.312 | 3.068 | 3.117 | 26,596 | -0.09(-2.74%) |
Mar 28, 2006 | 3.360 | 3.360 | 3.175 | 3.204 | 7,495 | -0.10(-2.95%) |
Mar 27, 2006 | 3.292 | 3.370 | 3.234 | 3.302 | 10,010 | +0.09(+2.73%) |
Mar 24, 2006 | 3.419 | 3.419 | 3.185 | 3.214 | 17,626 | +0.00(+0.00%) |
Mar 23, 2006 | 3.370 | 3.536 | 3.156 | 3.214 | 35,216 | -0.25(-7.30%) |
Mar 22, 2006 | 3.126 | 3.876 | 3.126 | 3.467 | 120,228 | +0.34(+10.90%) |
Mar 21, 2006 | 3.107 | 3.126 | 3.107 | 3.126 | 9,197 | +0.05(+1.58%) |
Mar 20, 2006 | 3.156 | 3.156 | 3.068 | 3.078 | 5,549 | -0.06(-1.86%) |
Mar 17, 2006 | 3.029 | 3.321 | 3.029 | 3.136 | 14,066 | +0.03(+0.94%) |
Mar 16, 2006 | 3.165 | 3.234 | 3.039 | 3.107 | 18,428 | -0.06(-1.84%) |
Mar 15, 2006 | 3.166 | 3.166 | 3.078 | 3.165 | 12,537 | +0.03(+0.93%) |
Mar 14, 2006 | 3.399 | 3.399 | 3.136 | 3.136 | 50,100 | -0.25(-7.47%) |
Mar 13, 2006 | 3.389 | 4.071 | 3.175 | 3.389 | 312,792 | +0.56(+20.00%) |
Mar 10, 2006 | 2.805 | 2.854 | 2.776 | 2.825 | 35,574 | -0.03(-1.02%) |
Mar 09, 2006 | 2.766 | 2.863 | 2.756 | 2.854 | 9,548 | +0.09(+3.17%) |
Mar 08, 2006 | 2.766 | 2.844 | 2.766 | 2.766 | 6,876 | -0.04(-1.39%) |
Mar 07, 2006 | 2.844 | 2.951 | 2.805 | 2.805 | 9,015 | +0.00(+0.07%) |
Mar 06, 2006 | 2.803 | 2.803 | 2.803 | 2.803 | 102 | -0.01(-0.42%) |
Mar 03, 2006 | 2.766 | 2.863 | 2.737 | 2.815 | 7,289 | -0.02(-0.61%) |
Mar 02, 2006 | 2.825 | 2.922 | 2.727 | 2.832 | 7,805 | +0.01(+0.26%) |
Mar 01, 2006 | 2.825 | 2.825 | 2.825 | 2.825 | 770 | +0.00(+0.00%) |
Feb 28, 2006 | 2.795 | 2.990 | 2.825 | 2.825 | 1,540 | +0.03(+1.05%) |
Feb 27, 2006 | 2.795 | 2.912 | 2.786 | 2.795 | 821 | -0.04(-1.37%) |
Feb 24, 2006 | 2.873 | 2.883 | 2.834 | 2.834 | 3,054 | -0.07(-2.35%) |
Feb 23, 2006 | 2.873 | 3.000 | 2.834 | 2.902 | 7,084 | -0.11(-3.56%) |
Feb 22, 2006 | 2.747 | 3.010 | 2.737 | 3.010 | 4,820 | +0.14(+4.75%) |
Feb 21, 2006 | 2.873 | 2.873 | 2.727 | 2.873 | 14,011 | +0.06(+2.08%) |
Feb 17, 2006 | 2.815 | 2.815 | 2.815 | 2.815 | 205 | -0.01(-0.34%) |
Feb 16, 2006 | 2.825 | 2.912 | 2.815 | 2.825 | 8,932 | -0.05(-1.69%) |
Feb 15, 2006 | 2.922 | 2.922 | 2.815 | 2.873 | 36,582 | -0.13(-4.22%) |
Feb 14, 2006 | 3.000 | 3.000 | 2.932 | 3.000 | 821 | +0.08(+2.67%) |
Feb 13, 2006 | 2.932 | 3.010 | 2.922 | 2.922 | 2,772 | -0.02(-0.66%) |
Feb 10, 2006 | 2.893 | 3.079 | 2.863 | 2.941 | 6,900 | +0.08(+2.72%) |
Feb 09, 2006 | 2.980 | 3.214 | 2.863 | 2.863 | 26,592 | -0.13(-4.21%) |
Feb 08, 2006 | 3.019 | 3.019 | 2.834 | 2.989 | 7,290 | +0.07(+2.31%) |
Feb 07, 2006 | 2.849 | 3.117 | 2.825 | 2.922 | 34,450 | -0.02(-0.66%) |
Feb 06, 2006 | 2.805 | 3.000 | 2.805 | 2.941 | 14,031 | -0.07(-2.26%) |
Feb 03, 2006 | 2.805 | 3.009 | 2.805 | 3.009 | 56,595 | +0.20(+7.29%) |
Feb 02, 2006 | 2.873 | 3.292 | 2.747 | 2.805 | 74,488 | -0.07(-2.37%) |