Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 2.384 | 2.483 | 2.374 | 2.470 | 1,266,402 | +0.09(+3.69%) |
Mar 30, 2006 | 2.396 | 2.425 | 2.371 | 2.383 | 864,131 | -0.02(-1.04%) |
Mar 29, 2006 | 2.398 | 2.436 | 2.340 | 2.407 | 1,330,018 | +0.01(+0.60%) |
Mar 28, 2006 | 2.460 | 2.480 | 2.388 | 2.393 | 490,004 | -0.06(-2.56%) |
Mar 27, 2006 | 2.424 | 2.475 | 2.390 | 2.456 | 926,821 | +0.02(+0.98%) |
Mar 24, 2006 | 2.413 | 2.456 | 2.393 | 2.432 | 1,471,343 | +0.01(+0.39%) |
Mar 23, 2006 | 2.405 | 2.423 | 2.387 | 2.423 | 1,012,953 | +0.02(+0.79%) |
Mar 22, 2006 | 2.442 | 2.463 | 2.386 | 2.404 | 1,224,389 | -0.05(-2.17%) |
Mar 21, 2006 | 2.535 | 2.535 | 2.430 | 2.457 | 2,002,683 | -0.07(-2.82%) |
Mar 20, 2006 | 2.502 | 2.531 | 2.499 | 2.529 | 821,435 | +0.01(+0.33%) |
Mar 17, 2006 | 2.595 | 2.595 | 2.438 | 2.520 | 2,538,150 | -0.06(-2.39%) |
Mar 16, 2006 | 2.629 | 2.629 | 2.567 | 2.582 | 805,772 | -0.02(-0.73%) |
Mar 15, 2006 | 2.626 | 2.641 | 2.588 | 2.601 | 1,692,302 | -0.03(-0.99%) |
Mar 14, 2006 | 2.561 | 2.646 | 2.557 | 2.627 | 1,308,382 | +0.07(+2.74%) |
Mar 13, 2006 | 2.556 | 2.606 | 2.527 | 2.557 | 1,423,471 | +0.02(+0.80%) |
Mar 10, 2006 | 2.489 | 2.538 | 2.451 | 2.537 | 844,474 | +0.03(+1.04%) |
Mar 09, 2006 | 2.495 | 2.531 | 2.472 | 2.511 | 929,849 | +0.01(+0.24%) |
Mar 08, 2006 | 2.493 | 2.526 | 2.434 | 2.505 | 968,417 | -0.01(-0.33%) |
Mar 07, 2006 | 2.492 | 2.530 | 2.442 | 2.513 | 1,287,251 | +0.04(+1.68%) |
Mar 06, 2006 | 2.403 | 2.493 | 2.386 | 2.472 | 2,096,363 | +0.07(+3.02%) |
Mar 03, 2006 | 2.517 | 2.545 | 2.213 | 2.399 | 5,953,729 | -0.27(-10.18%) |
Mar 02, 2006 | 2.730 | 2.732 | 2.593 | 2.671 | 2,411,259 | +0.08(+3.16%) |
Mar 01, 2006 | 2.637 | 2.637 | 2.510 | 2.589 | 1,837,582 | -0.02(-0.95%) |
Feb 28, 2006 | 2.635 | 2.651 | 2.607 | 2.614 | 1,124,281 | -0.02(-0.81%) |
Feb 27, 2006 | 2.608 | 2.657 | 2.551 | 2.635 | 1,077,934 | +0.04(+1.56%) |
Feb 24, 2006 | 2.588 | 2.595 | 2.535 | 2.595 | 949,565 | +0.02(+0.60%) |
Feb 23, 2006 | 2.572 | 2.601 | 2.538 | 2.580 | 665,040 | -0.00(-0.18%) |
Feb 22, 2006 | 2.572 | 2.612 | 2.540 | 2.584 | 1,204,728 | +0.01(+0.37%) |
Feb 21, 2006 | 2.588 | 2.606 | 2.551 | 2.575 | 802,617 | -0.00(-0.09%) |
Feb 17, 2006 | 2.554 | 2.591 | 2.524 | 2.577 | 683,994 | +0.03(+1.31%) |
Feb 16, 2006 | 2.486 | 2.546 | 2.483 | 2.544 | 1,135,519 | +0.06(+2.54%) |
Feb 15, 2006 | 2.498 | 2.521 | 2.445 | 2.481 | 1,289,635 | -0.00(-0.10%) |
Feb 14, 2006 | 2.463 | 2.517 | 2.421 | 2.483 | 1,315,753 | +0.03(+1.26%) |
Feb 13, 2006 | 2.453 | 2.493 | 2.434 | 2.453 | 661,456 | -0.00(-0.05%) |
Feb 10, 2006 | 2.451 | 2.456 | 2.385 | 2.454 | 1,417,747 | +0.01(+0.34%) |
Feb 09, 2006 | 2.472 | 2.532 | 2.434 | 2.445 | 967,558 | -0.01(-0.48%) |
Feb 08, 2006 | 2.430 | 2.475 | 2.428 | 2.457 | 933,610 | -0.00(-0.05%) |
Feb 07, 2006 | 2.527 | 2.551 | 2.388 | 2.459 | 3,615,069 | -0.06(-2.54%) |
Feb 06, 2006 | 2.527 | 2.565 | 2.493 | 2.523 | 1,131,505 | -0.01(-0.23%) |
Feb 03, 2006 | 2.542 | 2.542 | 2.493 | 2.529 | 1,127,390 | -0.02(-0.84%) |
Feb 02, 2006 | 2.569 | 2.615 | 2.495 | 2.550 | 2,147,268 | -0.07(-2.58%) |
Feb 01, 2006 | 2.667 | 2.667 | 2.552 | 2.618 | 2,407,106 | -0.05(-1.96%) |
Jan 31, 2006 | 2.691 | 2.740 | 2.631 | 2.670 | 4,017,172 | -0.01(-0.44%) |
Jan 30, 2006 | 2.612 | 2.701 | 2.575 | 2.682 | 17,717,554 | +0.08(+3.15%) |
Jan 27, 2006 | 2.500 | 2.612 | 2.494 | 2.600 | 2,004,426 | +0.10(+3.99%) |
Jan 26, 2006 | 2.463 | 2.533 | 2.428 | 2.500 | 1,624,638 | +0.05(+1.94%) |
Jan 25, 2006 | 2.397 | 2.457 | 2.380 | 2.453 | 953,654 | +0.05(+2.02%) |
Jan 24, 2006 | 2.404 | 2.434 | 2.333 | 2.404 | 3,169,290 | +0.09(+4.11%) |
Jan 23, 2006 | 2.276 | 2.317 | 2.240 | 2.309 | 1,456,450 | +0.05(+2.37%) |
Jan 20, 2006 | 2.356 | 2.360 | 2.228 | 2.256 | 861,322 | -0.08(-3.55%) |
Jan 19, 2006 | 2.291 | 2.371 | 2.285 | 2.339 | 775,383 | +0.07(+2.98%) |
Jan 18, 2006 | 2.237 | 2.290 | 2.234 | 2.271 | 558,324 | -0.01(-0.26%) |
Jan 17, 2006 | 2.345 | 2.345 | 2.199 | 2.277 | 620,829 | +1.13(+97.73%) |
Jan 13, 2006 | 1.164 | 1.172 | 1.144 | 1.152 | 943,811 | -0.01(-0.51%) |
Jan 12, 2006 | 1.185 | 1.195 | 1.156 | 1.157 | 969,571 | -0.03(-2.77%) |
Jan 11, 2006 | 1.174 | 1.190 | 1.143 | 1.190 | 1,297,246 | +0.03(+2.93%) |
Jan 10, 2006 | 1.215 | 1.215 | 1.143 | 1.157 | 2,891,403 | -0.05(-4.02%) |
Jan 09, 2006 | 1.195 | 1.239 | 1.194 | 1.205 | 3,355,012 | +0.02(+1.50%) |
Jan 06, 2006 | 1.152 | 1.187 | 1.152 | 1.187 | 2,571,133 | +0.04(+3.09%) |
Jan 05, 2006 | 1.134 | 1.166 | 1.121 | 1.152 | 4,575,838 | +0.02(+2.05%) |
Jan 04, 2006 | 1.122 | 1.160 | 1.119 | 1.128 | 3,039,973 | +0.00(+0.34%) |