Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 2.779 | 2.819 | 2.746 | 2.746 | 4,307,237 | +0.02(+0.59%) |
Mar 30, 2006 | 2.722 | 2.754 | 2.658 | 2.730 | 7,678,501 | +0.06(+2.11%) |
Mar 29, 2006 | 2.601 | 2.674 | 2.593 | 2.674 | 6,397,344 | +0.08(+3.11%) |
Mar 28, 2006 | 2.585 | 2.609 | 2.577 | 2.593 | 3,016,642 | +0.01(+0.31%) |
Mar 27, 2006 | 2.569 | 2.601 | 2.561 | 2.585 | 4,436,122 | +0.03(+1.26%) |
Mar 24, 2006 | 2.513 | 2.561 | 2.505 | 2.553 | 5,925,881 | +0.02(+0.64%) |
Mar 23, 2006 | 2.577 | 2.585 | 2.521 | 2.537 | 5,730,441 | -0.02(-0.94%) |
Mar 22, 2006 | 2.561 | 2.585 | 2.553 | 2.561 | 2,642,154 | -0.01(-0.31%) |
Mar 21, 2006 | 2.561 | 2.625 | 2.561 | 2.569 | 4,458,969 | -0.03(-1.24%) |
Mar 20, 2006 | 2.553 | 2.601 | 2.553 | 2.601 | 3,809,698 | +0.05(+1.89%) |
Mar 17, 2006 | 2.545 | 2.577 | 2.545 | 2.553 | 3,535,786 | +0.00(+0.00%) |
Mar 16, 2006 | 2.617 | 2.617 | 2.537 | 2.553 | 5,009,030 | -0.06(-2.46%) |
Mar 15, 2006 | 2.601 | 2.634 | 2.569 | 2.617 | 7,965,079 | +0.02(+0.62%) |
Mar 14, 2006 | 2.545 | 2.609 | 2.521 | 2.601 | 4,185,428 | +0.02(+0.94%) |
Mar 13, 2006 | 2.553 | 2.601 | 2.553 | 2.577 | 3,276,897 | +0.02(+0.95%) |
Mar 10, 2006 | 2.537 | 2.593 | 2.537 | 2.553 | 3,054,389 | +0.06(+2.26%) |
Mar 09, 2006 | 2.529 | 2.569 | 2.497 | 2.497 | 3,056,748 | -0.03(-1.27%) |
Mar 08, 2006 | 2.497 | 2.561 | 2.481 | 2.529 | 7,238,204 | +0.01(+0.32%) |
Mar 07, 2006 | 2.545 | 2.577 | 2.497 | 2.521 | 9,041,361 | -0.07(-2.80%) |
Mar 06, 2006 | 2.650 | 2.650 | 2.593 | 2.593 | 7,172,147 | -0.01(-0.31%) |
Mar 03, 2006 | 2.625 | 2.634 | 2.601 | 2.601 | 3,829,565 | -0.03(-1.22%) |
Mar 02, 2006 | 2.625 | 2.658 | 2.609 | 2.634 | 6,317,132 | -0.04(-1.51%) |
Mar 01, 2006 | 2.561 | 2.690 | 2.553 | 2.674 | 10,261,800 | +0.14(+5.40%) |
Feb 28, 2006 | 2.569 | 2.585 | 2.521 | 2.537 | 8,119,419 | -0.03(-1.25%) |
Feb 27, 2006 | 2.577 | 2.601 | 2.561 | 2.569 | 8,684,752 | -0.02(-0.62%) |
Feb 24, 2006 | 2.561 | 2.601 | 2.553 | 2.585 | 8,190,070 | +0.03(+1.26%) |
Feb 23, 2006 | 2.537 | 2.601 | 2.521 | 2.553 | 10,620,644 | +0.01(+0.32%) |
Feb 22, 2006 | 2.513 | 2.553 | 2.497 | 2.545 | 6,379,712 | +0.03(+1.28%) |
Feb 21, 2006 | 2.545 | 2.561 | 2.505 | 2.513 | 12,067,564 | -0.02(-0.64%) |
Feb 17, 2006 | 2.609 | 2.609 | 2.529 | 2.529 | 16,562,045 | -0.08(-3.09%) |
Feb 16, 2006 | 2.577 | 2.617 | 2.561 | 2.609 | 15,646,188 | +0.11(+4.52%) |
Feb 15, 2006 | 2.472 | 2.497 | 2.440 | 2.497 | 12,876,017 | +0.06(+2.65%) |
Feb 14, 2006 | 2.416 | 2.440 | 2.400 | 2.432 | 15,139,461 | -0.02(-0.66%) |
Feb 13, 2006 | 2.537 | 2.569 | 2.432 | 2.448 | 6,141,559 | -0.14(-5.30%) |
Feb 10, 2006 | 2.561 | 2.585 | 2.529 | 2.585 | 9,150,007 | +0.02(+0.94%) |
Feb 09, 2006 | 2.505 | 2.617 | 2.489 | 2.561 | 16,761,955 | +0.06(+2.58%) |
Feb 08, 2006 | 2.472 | 2.521 | 2.472 | 2.497 | 9,166,770 | +0.00(+0.00%) |
Feb 07, 2006 | 2.553 | 2.553 | 2.489 | 2.497 | 7,283,277 | -0.01(-0.32%) |
Feb 06, 2006 | 2.513 | 2.537 | 2.497 | 2.505 | 3,433,472 | +0.02(+0.65%) |
Feb 03, 2006 | 2.545 | 2.545 | 2.472 | 2.489 | 9,513,444 | -0.10(-3.74%) |
Feb 02, 2006 | 2.617 | 2.642 | 2.553 | 2.585 | 4,326,731 | -0.06(-2.13%) |
Feb 01, 2006 | 2.634 | 2.682 | 2.625 | 2.642 | 3,408,390 | +0.00(+0.00%) |
Jan 31, 2006 | 2.746 | 2.746 | 2.617 | 2.642 | 11,656,322 | -0.10(-3.81%) |
Jan 30, 2006 | 2.730 | 2.762 | 2.674 | 2.746 | 7,050,215 | +0.04(+1.49%) |
Jan 27, 2006 | 2.658 | 2.730 | 2.617 | 2.706 | 13,511,505 | +0.06(+2.44%) |
Jan 26, 2006 | 2.545 | 2.642 | 2.529 | 2.642 | 6,566,087 | +0.15(+6.15%) |
Jan 25, 2006 | 2.537 | 2.545 | 2.489 | 2.489 | 4,599,154 | -0.05(-1.90%) |
Jan 24, 2006 | 2.513 | 2.553 | 2.513 | 2.537 | 3,876,625 | +0.03(+1.29%) |
Jan 23, 2006 | 2.505 | 2.521 | 2.481 | 2.505 | 7,618,777 | +0.02(+0.65%) |
Jan 20, 2006 | 2.577 | 2.577 | 2.481 | 2.489 | 11,257,249 | -0.04(-1.59%) |
Jan 19, 2006 | 2.521 | 2.561 | 2.513 | 2.529 | 13,399,630 | +0.02(+0.96%) |
Jan 18, 2006 | 2.456 | 2.521 | 2.432 | 2.505 | 11,482,488 | -0.01(-0.32%) |
Jan 17, 2006 | 2.561 | 2.569 | 2.505 | 2.513 | 9,962,309 | -0.05(-1.89%) |
Jan 13, 2006 | 2.553 | 2.585 | 2.521 | 2.561 | 5,640,544 | +0.00(+0.00%) |
Jan 12, 2006 | 2.601 | 2.625 | 2.537 | 2.561 | 7,650,067 | -0.06(-2.15%) |
Jan 11, 2006 | 2.625 | 2.650 | 2.545 | 2.617 | 14,171,826 | +0.01(+0.31%) |
Jan 10, 2006 | 2.593 | 2.658 | 2.593 | 2.609 | 9,617,621 | -0.11(-4.14%) |
Jan 09, 2006 | 2.658 | 2.754 | 2.625 | 2.722 | 15,055,773 | +0.10(+3.68%) |
Jan 06, 2006 | 2.529 | 2.634 | 2.513 | 2.625 | 22,688,332 | +0.11(+4.49%) |
Jan 05, 2006 | 2.513 | 2.537 | 2.497 | 2.513 | 14,774,161 | -0.01(-0.32%) |
Jan 04, 2006 | 2.569 | 2.569 | 2.497 | 2.521 | 5,307,528 | -0.05(-1.88%) |