Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 2.243 | 2.251 | 2.235 | 2.248 | 774,975 | +0.00(+0.00%) |
Apr 27, 2006 | 2.237 | 2.248 | 2.224 | 2.248 | 1,148,518 | +0.01(+0.37%) |
Apr 26, 2006 | 2.229 | 2.257 | 2.229 | 2.240 | 974,222 | -0.01(-0.24%) |
Apr 25, 2006 | 2.246 | 2.257 | 2.224 | 2.246 | 995,505 | -0.01(-0.24%) |
Apr 24, 2006 | 2.265 | 2.270 | 2.243 | 2.251 | 828,181 | -0.02(-0.72%) |
Apr 21, 2006 | 2.267 | 2.278 | 2.251 | 2.267 | 912,944 | -0.00(-0.12%) |
Apr 20, 2006 | 2.262 | 2.278 | 2.259 | 2.270 | 696,450 | +0.01(+0.24%) |
Apr 19, 2006 | 2.270 | 2.273 | 2.248 | 2.265 | 889,826 | +0.01(+0.24%) |
Apr 18, 2006 | 2.235 | 2.262 | 2.232 | 2.259 | 999,908 | +0.03(+1.22%) |
Apr 17, 2006 | 2.237 | 2.248 | 2.213 | 2.232 | 1,278,048 | -0.01(-0.49%) |
Apr 13, 2006 | 2.246 | 2.251 | 2.229 | 2.243 | 888,726 | -0.00(-0.12%) |
Apr 12, 2006 | 2.229 | 2.248 | 2.227 | 2.246 | 853,133 | +0.02(+0.86%) |
Apr 11, 2006 | 2.259 | 2.267 | 2.224 | 2.227 | 1,050,546 | -0.04(-1.57%) |
Apr 10, 2006 | 2.270 | 2.276 | 2.251 | 2.262 | 806,898 | -0.01(-0.36%) |
Apr 07, 2006 | 2.278 | 2.295 | 2.257 | 2.270 | 942,666 | -0.01(-0.48%) |
Apr 06, 2006 | 2.284 | 2.286 | 2.267 | 2.281 | 752,958 | -0.00(-0.12%) |
Apr 05, 2006 | 2.278 | 2.292 | 2.278 | 2.284 | 865,975 | +0.00(+0.12%) |
Apr 04, 2006 | 2.286 | 2.292 | 2.273 | 2.281 | 745,986 | +0.00(+0.12%) |
Apr 03, 2006 | 2.284 | 2.300 | 2.273 | 2.278 | 834,419 | +0.01(+0.36%) |
Mar 31, 2006 | 2.278 | 2.286 | 2.259 | 2.270 | 793,688 | -0.01(-0.48%) |
Mar 30, 2006 | 2.289 | 2.303 | 2.276 | 2.281 | 829,648 | -0.01(-0.59%) |
Mar 29, 2006 | 2.289 | 2.311 | 2.289 | 2.295 | 671,865 | -0.00(-0.00%) |
Mar 28, 2006 | 2.314 | 2.322 | 2.289 | 2.295 | 1,142,647 | -0.02(-0.71%) |
Mar 27, 2006 | 2.311 | 2.314 | 2.289 | 2.311 | 1,449,041 | -0.00(-0.12%) |
Mar 24, 2006 | 2.308 | 2.316 | 2.292 | 2.314 | 1,088,340 | +0.01(+0.24%) |
Mar 23, 2006 | 2.303 | 2.311 | 2.281 | 2.308 | 998,073 | +0.00(+0.00%) |
Mar 22, 2006 | 2.297 | 2.314 | 2.289 | 2.308 | 1,016,420 | +0.01(+0.47%) |
Mar 21, 2006 | 2.311 | 2.319 | 2.286 | 2.297 | 1,408,678 | +0.00(+0.00%) |
Mar 20, 2006 | 2.330 | 2.330 | 2.286 | 2.297 | 1,743,326 | +0.00(+0.12%) |
Mar 17, 2006 | 2.278 | 2.300 | 2.276 | 2.295 | 1,037,703 | +0.02(+0.84%) |
Mar 16, 2006 | 2.284 | 2.300 | 2.276 | 2.276 | 828,548 | -0.01(-0.36%) |
Mar 15, 2006 | 2.276 | 2.284 | 2.259 | 2.284 | 1,250,160 | +0.01(+0.48%) |
Mar 14, 2006 | 2.262 | 2.273 | 2.254 | 2.273 | 722,135 | +0.01(+0.60%) |
Mar 13, 2006 | 2.251 | 2.273 | 2.248 | 2.259 | 637,372 | +0.00(+0.00%) |
Mar 10, 2006 | 2.262 | 2.270 | 2.240 | 2.259 | 885,790 | +0.01(+0.48%) |
Mar 09, 2006 | 2.270 | 2.281 | 2.235 | 2.248 | 825,612 | -0.02(-0.72%) |
Mar 08, 2006 | 2.259 | 2.265 | 2.248 | 2.265 | 734,978 | +0.00(+0.00%) |
Mar 07, 2006 | 2.276 | 2.276 | 2.254 | 2.265 | 714,063 | -0.00(-0.12%) |
Mar 06, 2006 | 2.303 | 2.303 | 2.267 | 2.267 | 790,019 | -0.01(-0.48%) |
Mar 03, 2006 | 2.284 | 2.292 | 2.273 | 2.278 | 911,109 | -0.02(-0.71%) |
Mar 02, 2006 | 2.292 | 2.297 | 2.278 | 2.295 | 758,095 | -0.01(-0.36%) |
Mar 01, 2006 | 2.289 | 2.303 | 2.278 | 2.303 | 1,165,031 | -0.03(-1.28%) |
Feb 28, 2006 | 2.346 | 2.346 | 2.325 | 2.333 | 1,268,874 | -0.01(-0.58%) |
Feb 27, 2006 | 2.344 | 2.355 | 2.338 | 2.346 | 1,225,942 | +0.01(+0.35%) |
Feb 24, 2006 | 2.338 | 2.341 | 2.325 | 2.338 | 783,047 | +0.00(+0.00%) |
Feb 23, 2006 | 2.333 | 2.338 | 2.316 | 2.338 | 978,259 | -0.00(-0.12%) |
Feb 22, 2006 | 2.322 | 2.341 | 2.316 | 2.341 | 1,036,969 | +0.02(+1.06%) |
Feb 21, 2006 | 2.316 | 2.330 | 2.300 | 2.316 | 984,130 | -0.01(-0.23%) |
Feb 17, 2006 | 2.325 | 2.330 | 2.314 | 2.322 | 690,212 | +0.00(+0.12%) |
Feb 16, 2006 | 2.306 | 2.322 | 2.306 | 2.319 | 683,974 | +0.01(+0.59%) |
Feb 15, 2006 | 2.292 | 2.316 | 2.289 | 2.306 | 992,936 | +0.00(+0.00%) |
Feb 14, 2006 | 2.295 | 2.308 | 2.289 | 2.306 | 913,677 | +0.01(+0.59%) |
Feb 13, 2006 | 2.300 | 2.311 | 2.284 | 2.292 | 554,077 | -0.01(-0.59%) |
Feb 10, 2006 | 2.308 | 2.322 | 2.295 | 2.306 | 574,993 | -0.01(-0.24%) |
Feb 09, 2006 | 2.311 | 2.336 | 2.311 | 2.311 | 691,679 | -0.00(-0.12%) |
Feb 08, 2006 | 2.303 | 2.316 | 2.297 | 2.314 | 984,864 | +0.02(+0.71%) |
Feb 07, 2006 | 2.306 | 2.330 | 2.278 | 2.297 | 743,785 | -0.02(-0.71%) |
Feb 06, 2006 | 2.297 | 2.322 | 2.297 | 2.314 | 644,711 | +0.01(+0.24%) |
Feb 03, 2006 | 2.333 | 2.336 | 2.306 | 2.308 | 729,841 | -0.02(-1.05%) |
Feb 02, 2006 | 2.349 | 2.360 | 2.319 | 2.333 | 958,077 | -0.02(-0.81%) |