Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.020 | 3.093 | 3.020 | 3.036 | 4,596,546 | +0.02(+0.53%) |
Apr 27, 2006 | 2.964 | 3.044 | 2.948 | 3.020 | 5,505,450 | +0.01(+0.27%) |
Apr 26, 2006 | 3.004 | 3.068 | 2.972 | 3.012 | 9,791,952 | +0.05(+1.63%) |
Apr 25, 2006 | 2.940 | 2.996 | 2.907 | 2.964 | 10,102,121 | -0.07(-2.39%) |
Apr 24, 2006 | 3.060 | 3.060 | 2.988 | 3.036 | 9,043,720 | +0.06(+1.89%) |
Apr 21, 2006 | 2.980 | 3.004 | 2.964 | 2.980 | 6,174,463 | +0.05(+1.65%) |
Apr 20, 2006 | 2.940 | 2.972 | 2.923 | 2.932 | 3,401,064 | -0.02(-0.55%) |
Apr 19, 2006 | 2.956 | 2.972 | 2.907 | 2.948 | 4,843,391 | +0.00(+0.00%) |
Apr 18, 2006 | 2.835 | 2.956 | 2.835 | 2.948 | 5,217,631 | +0.11(+3.98%) |
Apr 17, 2006 | 2.819 | 2.859 | 2.803 | 2.835 | 2,180,128 | +0.06(+2.03%) |
Apr 13, 2006 | 2.770 | 2.803 | 2.762 | 2.779 | 4,421,346 | +0.01(+0.29%) |
Apr 12, 2006 | 2.754 | 2.811 | 2.746 | 2.770 | 8,209,192 | -0.05(-1.71%) |
Apr 11, 2006 | 2.851 | 2.883 | 2.803 | 2.819 | 5,895,460 | -0.10(-3.58%) |
Apr 10, 2006 | 2.980 | 2.988 | 2.907 | 2.923 | 6,528,464 | -0.04(-1.36%) |
Apr 07, 2006 | 2.956 | 3.004 | 2.940 | 2.964 | 12,892,159 | +0.01(+0.27%) |
Apr 06, 2006 | 2.923 | 2.956 | 2.907 | 2.956 | 8,599,946 | +0.04(+1.38%) |
Apr 05, 2006 | 2.859 | 2.923 | 2.851 | 2.915 | 6,858,625 | +0.06(+2.26%) |
Apr 04, 2006 | 2.819 | 2.859 | 2.787 | 2.851 | 6,201,780 | +0.00(+0.00%) |
Apr 03, 2006 | 2.819 | 2.899 | 2.812 | 2.851 | 9,949,644 | +0.10(+3.81%) |
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%) |