Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 2.958 | 2.978 | 2.895 | 2.917 | 242,400 | +0.01(+0.29%) |
Mar 30, 2006 | 2.835 | 2.967 | 2.833 | 2.908 | 317,400 | +0.03(+1.16%) |
Mar 29, 2006 | 2.915 | 2.917 | 2.835 | 2.875 | 346,200 | +0.06(+2.01%) |
Mar 28, 2006 | 2.725 | 2.873 | 2.693 | 2.818 | 360,600 | +0.02(+0.72%) |
Mar 27, 2006 | 2.742 | 2.800 | 2.710 | 2.798 | 192,000 | +0.05(+1.94%) |
Mar 24, 2006 | 2.750 | 2.750 | 2.648 | 2.745 | 249,600 | +0.00(+0.18%) |
Mar 23, 2006 | 2.633 | 2.742 | 2.633 | 2.740 | 159,000 | +0.05(+1.92%) |
Mar 22, 2006 | 2.542 | 2.750 | 2.542 | 2.688 | 874,200 | +0.20(+7.97%) |
Mar 21, 2006 | 2.450 | 2.503 | 2.308 | 2.490 | 595,200 | +0.03(+1.36%) |
Mar 20, 2006 | 2.458 | 2.458 | 2.393 | 2.457 | 216,000 | +0.05(+2.08%) |
Mar 17, 2006 | 2.353 | 2.457 | 2.337 | 2.407 | 352,800 | +0.10(+4.11%) |
Mar 16, 2006 | 2.308 | 2.330 | 2.292 | 2.312 | 91,200 | +0.02(+1.02%) |
Mar 15, 2006 | 2.255 | 2.317 | 2.240 | 2.288 | 84,000 | +0.01(+0.59%) |
Mar 14, 2006 | 2.335 | 2.335 | 2.255 | 2.275 | 55,200 | -0.00(-0.07%) |
Mar 13, 2006 | 2.365 | 2.395 | 2.217 | 2.277 | 319,800 | -0.08(-3.46%) |
Mar 10, 2006 | 2.367 | 2.388 | 2.327 | 2.358 | 84,000 | +0.01(+0.57%) |
Mar 09, 2006 | 2.423 | 2.423 | 2.325 | 2.345 | 180,600 | -0.04(-1.88%) |
Mar 08, 2006 | 2.352 | 2.417 | 2.338 | 2.390 | 136,800 | -0.03(-1.44%) |
Mar 07, 2006 | 2.455 | 2.455 | 2.355 | 2.425 | 53,400 | +0.02(+0.69%) |
Mar 06, 2006 | 2.417 | 2.458 | 2.335 | 2.408 | 353,400 | +0.00(+0.00%) |
Mar 03, 2006 | 2.363 | 2.438 | 2.350 | 2.408 | 100,800 | +0.08(+3.29%) |
Mar 02, 2006 | 2.205 | 2.367 | 2.202 | 2.332 | 183,000 | +0.10(+4.72%) |
Mar 01, 2006 | 2.353 | 2.353 | 2.058 | 2.227 | 295,200 | -0.04(-1.62%) |
Feb 28, 2006 | 2.233 | 2.288 | 2.167 | 2.263 | 259,800 | -0.02(-0.80%) |
Feb 27, 2006 | 2.375 | 2.375 | 2.282 | 2.282 | 115,800 | -0.05(-2.21%) |
Feb 24, 2006 | 2.383 | 2.435 | 2.302 | 2.333 | 159,000 | -0.05(-2.10%) |
Feb 23, 2006 | 2.405 | 2.405 | 2.282 | 2.383 | 278,400 | +0.05(+2.29%) |
Feb 22, 2006 | 2.285 | 2.373 | 2.230 | 2.330 | 226,200 | -0.00(-0.14%) |
Feb 21, 2006 | 2.463 | 2.463 | 2.293 | 2.333 | 262,200 | +0.00(+0.00%) |
Feb 17, 2006 | 2.333 | 2.492 | 2.280 | 2.333 | 893,400 | +0.03(+1.16%) |
Feb 16, 2006 | 2.167 | 2.308 | 2.133 | 2.307 | 487,200 | +0.14(+6.54%) |
Feb 15, 2006 | 2.168 | 2.168 | 2.113 | 2.165 | 139,800 | +0.04(+1.96%) |
Feb 14, 2006 | 2.150 | 2.167 | 2.078 | 2.123 | 89,400 | -0.03(-1.24%) |
Feb 13, 2006 | 2.077 | 2.155 | 2.060 | 2.150 | 360,000 | +0.00(+0.00%) |
Feb 10, 2006 | 2.112 | 2.158 | 2.100 | 2.150 | 48,000 | -0.01(-0.62%) |
Feb 09, 2006 | 2.083 | 2.183 | 2.083 | 2.163 | 249,600 | +0.02(+0.78%) |
Feb 08, 2006 | 2.037 | 2.147 | 2.037 | 2.147 | 31,800 | +0.05(+2.30%) |
Feb 07, 2006 | 2.103 | 2.158 | 2.033 | 2.098 | 231,000 | +0.02(+1.04%) |
Feb 06, 2006 | 2.062 | 2.167 | 2.033 | 2.077 | 252,000 | -0.07(-3.34%) |
Feb 03, 2006 | 2.155 | 2.158 | 2.042 | 2.148 | 219,000 | +0.01(+0.39%) |
Feb 02, 2006 | 2.140 | 2.140 | 2.058 | 2.140 | 190,200 | +0.04(+2.15%) |
Feb 01, 2006 | 2.092 | 2.167 | 2.052 | 2.095 | 165,600 | +0.02(+0.72%) |
Jan 31, 2006 | 2.087 | 2.163 | 2.058 | 2.080 | 267,000 | -0.09(-4.15%) |
Jan 30, 2006 | 2.273 | 2.273 | 2.150 | 2.170 | 321,600 | -0.04(-1.66%) |
Jan 27, 2006 | 2.242 | 2.287 | 2.133 | 2.207 | 543,000 | -0.03(-1.49%) |
Jan 26, 2006 | 2.167 | 2.240 | 2.123 | 2.240 | 324,000 | +0.12(+5.58%) |
Jan 25, 2006 | 1.997 | 2.123 | 1.973 | 2.122 | 915,000 | +0.12(+6.17%) |
Jan 24, 2006 | 2.000 | 2.025 | 1.933 | 1.998 | 267,000 | +0.02(+1.01%) |
Jan 23, 2006 | 1.875 | 2.017 | 1.875 | 1.978 | 475,200 | +0.13(+7.03%) |
Jan 20, 2006 | 1.873 | 1.933 | 1.797 | 1.848 | 576,600 | -0.00(-0.27%) |
Jan 19, 2006 | 1.903 | 1.965 | 1.818 | 1.853 | 559,200 | -0.05(-2.37%) |
Jan 18, 2006 | 1.810 | 1.898 | 1.763 | 1.898 | 573,600 | +0.09(+4.88%) |
Jan 17, 2006 | 1.883 | 1.915 | 1.793 | 1.810 | 372,000 | -0.07(-3.55%) |
Jan 13, 2006 | 1.832 | 1.938 | 1.750 | 1.877 | 856,800 | +0.06(+3.21%) |
Jan 12, 2006 | 1.792 | 2.282 | 1.750 | 1.818 | 7,456,800 | +0.08(+4.60%) |
Jan 11, 2006 | 1.515 | 1.757 | 1.515 | 1.738 | 753,600 | +0.21(+13.37%) |
Jan 10, 2006 | 1.483 | 1.533 | 1.455 | 1.533 | 147,000 | +0.03(+2.22%) |
Jan 09, 2006 | 1.500 | 1.500 | 1.442 | 1.500 | 93,600 | +0.06(+4.05%) |
Jan 06, 2006 | 1.500 | 1.500 | 1.442 | 1.442 | 4,800 | -0.02(-1.70%) |
Jan 05, 2006 | 1.458 | 1.500 | 1.378 | 1.467 | 103,800 | +0.04(+2.92%) |
Jan 04, 2006 | 1.458 | 1.458 | 1.417 | 1.425 | 158,400 | +0.43(+42.50%) |