Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.826 | 3.826 | 3.826 | 3.826 | 0 | +0.17(+4.54%) |
Apr 27, 2006 | 3.660 | 3.792 | 3.600 | 3.660 | 41,837 | +0.06(+1.81%) |
Apr 26, 2006 | 3.595 | 3.605 | 3.543 | 3.595 | 33,410 | +0.12(+3.33%) |
Apr 25, 2006 | 3.479 | 3.600 | 3.500 | 3.479 | 92,006 | +0.00(+0.00%) |
Apr 24, 2006 | 3.479 | 3.550 | 3.470 | 3.479 | 49,497 | +0.00(+0.00%) |
Apr 21, 2006 | 3.435 | 3.550 | 3.450 | 3.479 | 451,856 | +0.04(+1.28%) |
Apr 20, 2006 | 3.450 | 3.480 | 3.420 | 3.435 | 37,726 | -0.02(-0.43%) |
Apr 19, 2006 | 3.443 | 3.540 | 3.410 | 3.450 | 29,578 | +0.01(+0.20%) |
Apr 18, 2006 | 3.443 | 3.490 | 3.280 | 3.443 | 224,904 | +0.11(+3.39%) |
Apr 17, 2006 | 3.330 | 3.365 | 3.140 | 3.330 | 68,586 | +0.18(+5.71%) |
Apr 13, 2006 | 3.075 | 3.150 | 3.037 | 3.150 | 432,782 | +0.07(+2.44%) |
Apr 12, 2006 | 3.190 | 3.150 | 3.062 | 3.075 | 24,092 | -0.11(-3.61%) |
Apr 11, 2006 | 3.190 | 3.220 | 3.120 | 3.190 | 88,971 | -0.02(-0.78%) |
Apr 10, 2006 | 3.215 | 3.235 | 3.130 | 3.215 | 35,013 | -0.01(-0.30%) |
Apr 07, 2006 | 3.225 | 3.300 | 3.140 | 3.225 | 62,856 | -0.05(-1.42%) |
Apr 06, 2006 | 3.271 | 3.271 | 3.015 | 3.271 | 233,302 | +0.25(+8.31%) |
Apr 05, 2006 | 3.020 | 3.035 | 2.950 | 3.020 | 991,325 | +0.02(+0.65%) |
Apr 04, 2006 | 3.001 | 3.060 | 2.980 | 3.001 | 65,997 | +0.05(+1.54%) |
Apr 03, 2006 | 2.955 | 2.955 | 2.955 | 2.955 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 2.955 | 2.955 | 2.862 | 2.955 | 58,356 | +0.00(+0.17%) |
Mar 30, 2006 | 2.950 | 2.970 | 2.700 | 2.950 | 148,430 | +0.23(+8.46%) |
Mar 29, 2006 | 2.720 | 2.722 | 2.430 | 2.720 | 183,550 | +0.40(+17.24%) |
Mar 28, 2006 | 2.343 | 2.400 | 2.296 | 2.320 | 76,487 | -0.02(-0.98%) |
Mar 27, 2006 | 2.343 | 2.425 | 2.335 | 2.343 | 32,175 | -0.05(-1.91%) |
Mar 24, 2006 | 2.410 | 2.445 | 2.365 | 2.389 | 55,807 | -0.05(-1.91%) |
Mar 21, 2006 | 2.435 | 2.495 | 2.435 | 2.435 | 345,459 | -0.04(-1.67%) |
Mar 20, 2006 | 2.476 | 2.476 | 2.440 | 2.476 | 27,594 | -0.02(-0.62%) |
Mar 17, 2006 | 2.492 | 2.500 | 2.470 | 2.492 | 27,627 | +0.02(+0.83%) |
Mar 16, 2006 | 2.471 | 2.490 | 2.436 | 2.471 | 29,589 | +0.03(+1.28%) |
Mar 15, 2006 | 2.420 | 2.505 | 2.430 | 2.440 | 78,994 | +0.02(+0.82%) |
Mar 14, 2006 | 2.409 | 2.460 | 2.260 | 2.420 | 36,630 | +0.01(+0.45%) |
Mar 13, 2006 | 2.409 | 2.424 | 2.381 | 2.409 | 41,492 | -0.05(-2.14%) |
Mar 10, 2006 | 2.462 | 2.505 | 2.375 | 2.462 | 190,570 | +0.04(+1.68%) |
Mar 09, 2006 | 2.421 | 2.460 | 2.390 | 2.421 | 54,304 | -0.01(-0.30%) |
Mar 08, 2006 | 2.428 | 2.428 | 2.400 | 2.428 | 33,338 | -0.01(-0.21%) |
Mar 07, 2006 | 2.434 | 2.490 | 2.430 | 2.434 | 219,119 | -0.04(-1.47%) |
Mar 06, 2006 | 2.470 | 2.470 | 2.470 | 2.470 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 2.470 | 2.470 | 2.470 | 2.470 | 0 | +0.00(+0.00%) |
Mar 02, 2006 | 2.470 | 2.541 | 2.470 | 2.470 | 41,839 | -0.06(-2.54%) |
Mar 01, 2006 | 2.534 | 2.577 | 2.500 | 2.534 | 200,376 | +0.00(+0.17%) |
Feb 28, 2006 | 2.555 | 2.610 | 2.500 | 2.530 | 46,584 | -0.03(-0.98%) |
Feb 27, 2006 | 2.555 | 2.595 | 2.550 | 2.555 | 14,076 | -0.00(-0.04%) |
Feb 24, 2006 | 2.556 | 2.607 | 2.500 | 2.556 | 100,521 | +0.04(+1.41%) |
Feb 23, 2006 | 2.520 | 2.580 | 2.500 | 2.520 | 18,100 | -0.05(-1.93%) |
Feb 22, 2006 | 2.570 | 2.570 | 2.450 | 2.570 | 206,464 | +0.02(+0.71%) |
Feb 21, 2006 | 2.552 | 2.570 | 2.480 | 2.552 | 85,944 | +0.01(+0.46%) |
Feb 17, 2006 | 2.540 | 2.592 | 2.500 | 2.540 | 72,985 | -0.00(-0.20%) |
Feb 16, 2006 | 2.545 | 2.545 | 2.470 | 2.545 | 30,470 | +0.02(+0.99%) |
Feb 15, 2006 | 2.520 | 2.560 | 2.500 | 2.520 | 29,054 | +0.01(+0.40%) |
Feb 14, 2006 | 2.510 | 2.600 | 2.510 | 2.510 | 60,745 | -0.07(-2.52%) |
Feb 13, 2006 | 2.575 | 2.575 | 2.453 | 2.575 | 92,782 | +0.08(+3.00%) |
Feb 10, 2006 | 2.500 | 2.580 | 2.500 | 2.500 | 27,758 | -0.10(-3.85%) |
Feb 09, 2006 | 2.600 | 2.620 | 2.450 | 2.600 | 156,404 | +0.14(+5.76%) |
Feb 08, 2006 | 2.458 | 2.510 | 2.440 | 2.458 | 256,010 | -0.04(-1.67%) |
Feb 07, 2006 | 2.570 | 2.582 | 2.450 | 2.500 | 45,677 | -0.07(-2.72%) |
Feb 06, 2006 | 2.570 | 2.650 | 2.550 | 2.570 | 26,147 | -0.06(-2.17%) |
Feb 03, 2006 | 2.627 | 2.645 | 2.500 | 2.627 | 18,389 | +0.03(+1.35%) |
Feb 02, 2006 | 2.592 | 2.602 | 2.420 | 2.592 | 703,925 | +0.01(+0.43%) |