Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 2.413 | 2.449 | 2.405 | 2.437 | 102,969 | +0.02(+0.99%) |
Mar 30, 2006 | 2.298 | 2.442 | 2.298 | 2.413 | 129,216 | +0.11(+5.00%) |
Mar 29, 2006 | 2.288 | 2.303 | 2.287 | 2.298 | 103,474 | +0.02(+0.91%) |
Mar 28, 2006 | 2.302 | 2.306 | 2.254 | 2.277 | 69,151 | -0.02(-0.78%) |
Mar 27, 2006 | 2.234 | 2.295 | 2.234 | 2.295 | 41,894 | +0.07(+2.93%) |
Mar 24, 2006 | 2.221 | 2.233 | 2.209 | 2.230 | 17,666 | +0.02(+0.81%) |
Mar 23, 2006 | 2.150 | 2.224 | 2.150 | 2.212 | 200,386 | +0.05(+2.15%) |
Mar 22, 2006 | 2.156 | 2.169 | 2.156 | 2.165 | 38,361 | +0.01(+0.51%) |
Mar 21, 2006 | 2.173 | 2.173 | 2.151 | 2.155 | 65,617 | -0.01(-0.41%) |
Mar 20, 2006 | 2.169 | 2.169 | 2.154 | 2.163 | 46,437 | -0.01(-0.50%) |
Mar 17, 2006 | 2.148 | 2.174 | 2.140 | 2.174 | 15,142 | +0.03(+1.25%) |
Mar 16, 2006 | 2.174 | 2.179 | 2.148 | 2.148 | 43,408 | -0.02(-1.00%) |
Mar 15, 2006 | 2.174 | 2.176 | 2.162 | 2.169 | 12,618 | -0.00(-0.09%) |
Mar 14, 2006 | 2.174 | 2.177 | 2.169 | 2.171 | 8,580 | -0.02(-0.72%) |
Mar 13, 2006 | 2.160 | 2.189 | 2.160 | 2.187 | 29,275 | +0.03(+1.38%) |
Mar 10, 2006 | 2.125 | 2.157 | 2.123 | 2.157 | 29,275 | +0.04(+1.92%) |
Mar 09, 2006 | 2.179 | 2.179 | 2.088 | 2.117 | 103,979 | -0.06(-2.91%) |
Mar 08, 2006 | 2.244 | 2.289 | 2.159 | 2.180 | 130,730 | -0.06(-2.61%) |
Mar 07, 2006 | 2.184 | 2.249 | 2.184 | 2.239 | 50,980 | +0.09(+4.15%) |
Mar 06, 2006 | 2.130 | 2.161 | 2.114 | 2.150 | 28,770 | +0.02(+1.17%) |
Mar 03, 2006 | 2.129 | 2.129 | 2.116 | 2.125 | 13,628 | -0.02(-0.74%) |
Mar 02, 2006 | 2.189 | 2.214 | 2.120 | 2.141 | 87,827 | -0.04(-1.77%) |
Mar 01, 2006 | 2.258 | 2.258 | 2.164 | 2.179 | 92,369 | -0.08(-3.47%) |
Feb 28, 2006 | 2.197 | 2.272 | 2.202 | 2.258 | 77,227 | +0.06(+2.75%) |
Feb 27, 2006 | 2.204 | 2.209 | 2.179 | 2.197 | 51,484 | -0.01(-0.54%) |
Feb 24, 2006 | 2.210 | 2.239 | 2.206 | 2.209 | 66,627 | -0.03(-1.33%) |
Feb 23, 2006 | 2.224 | 2.239 | 2.224 | 2.239 | 16,152 | -0.01(-0.26%) |
Feb 22, 2006 | 2.268 | 2.268 | 2.231 | 2.245 | 25,742 | -0.03(-1.22%) |
Feb 21, 2006 | 2.269 | 2.293 | 2.268 | 2.272 | 23,218 | +0.00(+0.00%) |
Feb 17, 2006 | 2.283 | 2.283 | 2.259 | 2.272 | 11,104 | -0.01(-0.52%) |
Feb 16, 2006 | 2.321 | 2.321 | 2.273 | 2.284 | 301,842 | -0.05(-1.96%) |
Feb 15, 2006 | 2.330 | 2.330 | 2.330 | 2.330 | 1,514 | +0.00(+0.00%) |
Feb 14, 2006 | 2.338 | 2.348 | 2.303 | 2.330 | 29,780 | -0.02(-0.84%) |
Feb 13, 2006 | 2.363 | 2.363 | 2.340 | 2.350 | 33,313 | -0.03(-1.08%) |
Feb 10, 2006 | 2.402 | 2.402 | 2.375 | 2.375 | 16,656 | -0.03(-1.11%) |
Feb 09, 2006 | 2.402 | 2.403 | 2.383 | 2.402 | 16,656 | -0.00(-0.04%) |
Feb 08, 2006 | 2.427 | 2.427 | 2.397 | 2.403 | 13,628 | -0.01(-0.37%) |
Feb 07, 2006 | 2.437 | 2.444 | 2.402 | 2.412 | 68,646 | -0.03(-1.14%) |
Feb 06, 2006 | 2.402 | 2.461 | 2.395 | 2.440 | 94,388 | +0.06(+2.50%) |
Feb 03, 2006 | 2.407 | 2.417 | 2.374 | 2.380 | 81,265 | -0.02(-0.91%) |
Feb 02, 2006 | 2.446 | 2.446 | 2.397 | 2.402 | 53,503 | -0.03(-1.38%) |
Feb 01, 2006 | 2.422 | 2.447 | 2.408 | 2.436 | 169,092 | -0.00(-0.12%) |
Jan 31, 2006 | 2.413 | 2.443 | 2.405 | 2.439 | 60,570 | +0.03(+1.32%) |
Jan 30, 2006 | 2.359 | 2.428 | 2.359 | 2.407 | 162,025 | +0.05(+2.06%) |
Jan 27, 2006 | 2.249 | 2.368 | 2.249 | 2.359 | 70,160 | +0.10(+4.61%) |
Jan 26, 2006 | 2.228 | 2.269 | 2.225 | 2.255 | 160,511 | +0.03(+1.16%) |
Jan 25, 2006 | 2.223 | 2.230 | 2.209 | 2.229 | 157,987 | -0.02(-0.84%) |
Jan 24, 2006 | 2.298 | 2.308 | 2.243 | 2.248 | 68,646 | -0.05(-2.20%) |
Jan 23, 2006 | 2.328 | 2.328 | 2.293 | 2.298 | 213,005 | -0.02(-0.98%) |
Jan 20, 2006 | 2.368 | 2.368 | 2.298 | 2.321 | 286,194 | -0.03(-1.43%) |
Jan 19, 2006 | 2.353 | 2.357 | 2.331 | 2.355 | 63,598 | +0.02(+0.72%) |
Jan 18, 2006 | 2.363 | 2.375 | 2.323 | 2.338 | 147,387 | -0.01(-0.63%) |
Jan 17, 2006 | 2.276 | 2.402 | 2.276 | 2.353 | 186,758 | +0.08(+3.71%) |
Jan 13, 2006 | 2.199 | 2.280 | 2.199 | 2.268 | 171,615 | +0.08(+3.85%) |
Jan 12, 2006 | 2.150 | 2.199 | 2.150 | 2.184 | 113,064 | +0.04(+2.04%) |
Jan 11, 2006 | 2.159 | 2.159 | 2.130 | 2.141 | 226,129 | -0.02(-0.87%) |
Jan 10, 2006 | 2.130 | 2.183 | 2.120 | 2.159 | 135,273 | +0.03(+1.54%) |
Jan 09, 2006 | 2.090 | 2.149 | 2.070 | 2.127 | 432,068 | +0.06(+2.83%) |
Jan 06, 2006 | 2.080 | 2.131 | 2.021 | 2.068 | 677,378 | +0.13(+6.97%) |
Jan 05, 2006 | 1.867 | 1.941 | 1.867 | 1.934 | 124,169 | +0.07(+3.83%) |
Jan 04, 2006 | 1.798 | 1.862 | 1.793 | 1.862 | 62,589 | +0.06(+3.30%) |