Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 2.036 | 2.037 | 2.020 | 2.034 | 801,153 | +0.01(+0.42%) |
Mar 30, 2006 | 2.050 | 2.053 | 2.016 | 2.026 | 1,588,252 | -0.02(-0.84%) |
Mar 29, 2006 | 2.027 | 2.045 | 2.019 | 2.043 | 1,033,535 | +0.02(+0.95%) |
Mar 28, 2006 | 2.018 | 2.032 | 2.002 | 2.023 | 1,660,403 | +0.00(+0.21%) |
Mar 27, 2006 | 2.017 | 2.023 | 2.005 | 2.019 | 560,339 | -0.01(-0.37%) |
Mar 24, 2006 | 2.020 | 2.028 | 2.008 | 2.027 | 907,974 | +0.01(+0.42%) |
Mar 23, 2006 | 2.010 | 2.019 | 2.002 | 2.018 | 677,466 | +0.01(+0.42%) |
Mar 22, 2006 | 1.987 | 2.025 | 1.987 | 2.010 | 1,481,431 | +0.02(+1.07%) |
Mar 21, 2006 | 2.036 | 2.041 | 1.972 | 1.988 | 2,038,959 | -0.05(-2.46%) |
Mar 20, 2006 | 2.043 | 2.048 | 2.030 | 2.038 | 1,179,710 | -0.01(-0.26%) |
Mar 17, 2006 | 2.049 | 2.052 | 2.032 | 2.044 | 4,508,950 | +0.01(+0.68%) |
Mar 16, 2006 | 2.027 | 2.034 | 2.015 | 2.030 | 2,047,393 | -0.03(-1.35%) |
Mar 15, 2006 | 2.055 | 2.058 | 2.043 | 2.058 | 1,523,597 | +0.00(+0.21%) |
Mar 14, 2006 | 2.052 | 2.057 | 2.038 | 2.053 | 1,180,647 | +0.00(+0.16%) |
Mar 13, 2006 | 2.044 | 2.053 | 2.033 | 2.050 | 1,285,594 | +0.01(+0.58%) |
Mar 10, 2006 | 2.025 | 2.044 | 2.017 | 2.038 | 1,294,027 | +0.01(+0.63%) |
Mar 09, 2006 | 2.033 | 2.044 | 2.022 | 2.026 | 1,758,790 | -0.01(-0.42%) |
Mar 08, 2006 | 1.978 | 2.035 | 1.969 | 2.034 | 1,023,228 | +0.06(+3.03%) |
Mar 07, 2006 | 1.976 | 1.994 | 1.974 | 1.974 | 3,592,542 | -0.01(-0.32%) |
Mar 06, 2006 | 1.896 | 2.008 | 1.896 | 1.981 | 631,552 | -0.02(-0.85%) |
Mar 03, 2006 | 1.998 | 2.013 | 1.990 | 1.998 | 662,474 | -0.00(-0.21%) |
Mar 02, 2006 | 2.008 | 2.015 | 1.985 | 2.002 | 700,892 | -0.00(-0.16%) |
Mar 01, 2006 | 1.986 | 2.011 | 1.986 | 2.005 | 626,867 | +0.02(+0.97%) |
Feb 28, 2006 | 2.008 | 2.018 | 1.985 | 1.986 | 742,121 | -0.02(-1.12%) |
Feb 27, 2006 | 2.027 | 2.033 | 2.006 | 2.008 | 717,758 | -0.01(-0.74%) |
Feb 24, 2006 | 2.016 | 2.025 | 1.996 | 2.023 | 1,051,338 | +0.01(+0.37%) |
Feb 23, 2006 | 2.030 | 2.032 | 2.012 | 2.016 | 830,201 | -0.01(-0.53%) |
Feb 22, 2006 | 2.004 | 2.038 | 2.004 | 2.027 | 1,711,939 | +0.03(+1.28%) |
Feb 21, 2006 | 2.005 | 2.020 | 1.978 | 2.001 | 1,163,781 | +0.01(+0.32%) |
Feb 17, 2006 | 2.017 | 2.017 | 1.990 | 1.995 | 1,876,855 | -0.03(-1.63%) |
Feb 16, 2006 | 2.025 | 2.031 | 2.013 | 2.028 | 1,162,844 | +0.00(+0.21%) |
Feb 15, 2006 | 2.021 | 2.028 | 2.007 | 2.023 | 1,540,464 | +0.00(+0.11%) |
Feb 14, 2006 | 2.044 | 2.044 | 2.006 | 2.021 | 1,768,160 | +0.00(+0.21%) |
Feb 13, 2006 | 1.992 | 2.022 | 1.951 | 2.017 | 3,673,126 | +0.04(+2.00%) |
Feb 10, 2006 | 1.969 | 1.985 | 1.949 | 1.978 | 1,166,592 | +0.00(+0.16%) |
Feb 09, 2006 | 1.953 | 1.987 | 1.947 | 1.974 | 1,441,139 | +0.02(+1.09%) |
Feb 08, 2006 | 1.925 | 1.954 | 1.910 | 1.953 | 1,350,248 | +0.03(+1.67%) |
Feb 07, 2006 | 1.946 | 1.950 | 1.921 | 1.921 | 1,347,437 | -0.04(-1.85%) |
Feb 06, 2006 | 1.965 | 1.970 | 1.932 | 1.957 | 881,737 | -0.00(-0.22%) |
Feb 03, 2006 | 1.957 | 1.978 | 1.948 | 1.962 | 766,484 | +0.01(+0.49%) |
Feb 02, 2006 | 1.980 | 1.983 | 1.943 | 1.952 | 1,597,622 | -0.02(-1.14%) |
Feb 01, 2006 | 1.949 | 1.979 | 1.949 | 1.974 | 1,739,112 | +0.04(+1.82%) |
Jan 31, 2006 | 1.948 | 1.966 | 1.934 | 1.939 | 1,724,120 | +0.01(+0.55%) |
Jan 30, 2006 | 1.958 | 1.960 | 1.923 | 1.928 | 947,329 | -0.02(-1.09%) |
Jan 27, 2006 | 1.952 | 1.958 | 1.934 | 1.950 | 1,097,252 | +0.01(+0.38%) |
Jan 26, 2006 | 1.910 | 1.948 | 1.905 | 1.942 | 1,881,540 | +0.04(+2.25%) |
Jan 25, 2006 | 1.897 | 1.912 | 1.888 | 1.900 | 923,903 | +0.00(+0.11%) |
Jan 24, 2006 | 1.887 | 1.903 | 1.878 | 1.897 | 1,530,156 | +0.02(+0.85%) |
Jan 23, 2006 | 1.869 | 1.897 | 1.868 | 1.881 | 1,475,809 | +0.01(+0.68%) |
Jan 20, 2006 | 1.889 | 1.889 | 1.868 | 1.869 | 952,951 | -0.02(-1.07%) |
Jan 19, 2006 | 1.885 | 1.894 | 1.879 | 1.889 | 965,132 | +0.00(+0.00%) |
Jan 18, 2006 | 1.868 | 1.894 | 1.868 | 1.889 | 1,189,080 | +0.00(+0.23%) |
Jan 17, 2006 | 1.916 | 1.919 | 1.881 | 1.885 | 1,704,443 | -0.04(-1.89%) |
Jan 13, 2006 | 1.937 | 1.937 | 1.884 | 1.921 | 4,229,717 | +0.04(+1.98%) |
Jan 12, 2006 | 1.909 | 1.914 | 1.830 | 1.884 | 2,976,919 | -0.03(-1.34%) |
Jan 11, 2006 | 1.908 | 1.919 | 1.893 | 1.909 | 2,374,413 | +0.00(+0.06%) |
Jan 10, 2006 | 1.892 | 1.920 | 1.892 | 1.908 | 1,870,295 | +0.01(+0.28%) |
Jan 09, 2006 | 1.909 | 1.932 | 1.897 | 1.903 | 2,131,725 | -0.03(-1.38%) |
Jan 06, 2006 | 1.932 | 1.936 | 1.917 | 1.930 | 2,562,755 | +0.00(+0.00%) |
Jan 05, 2006 | 1.927 | 1.943 | 1.925 | 1.930 | 967,006 | +0.00(+0.00%) |
Jan 04, 2006 | 1.930 | 1.937 | 1.919 | 1.930 | 1,613,551 | +0.00(+0.17%) |