Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 1.920 | 1.970 | 1.920 | 1.956 | 2,028,119 | +0.00(+0.17%) |
Apr 27, 2006 | 1.960 | 1.970 | 1.929 | 1.953 | 1,597,466 | -0.01(-0.61%) |
Apr 26, 2006 | 1.967 | 1.981 | 1.964 | 1.965 | 980,932 | -0.00(-0.11%) |
Apr 25, 2006 | 1.978 | 1.983 | 1.963 | 1.967 | 1,036,144 | -0.01(-0.39%) |
Apr 24, 2006 | 1.975 | 1.984 | 1.967 | 1.975 | 1,837,638 | -0.01(-0.38%) |
Apr 21, 2006 | 1.981 | 1.984 | 1.972 | 1.982 | 1,069,271 | +0.00(+0.22%) |
Apr 20, 2006 | 1.973 | 1.983 | 1.966 | 1.978 | 2,088,852 | -0.00(-0.06%) |
Apr 19, 2006 | 1.984 | 1.989 | 1.972 | 1.979 | 1,496,244 | -0.01(-0.38%) |
Apr 18, 2006 | 1.988 | 1.989 | 1.966 | 1.987 | 2,417,364 | +0.00(+0.11%) |
Apr 17, 2006 | 1.989 | 1.992 | 1.978 | 1.984 | 929,401 | -0.01(-0.44%) |
Apr 13, 2006 | 1.997 | 2.001 | 1.991 | 1.993 | 784,930 | -0.00(-0.22%) |
Apr 12, 2006 | 2.004 | 2.009 | 1.995 | 1.997 | 1,063,750 | -0.00(-0.16%) |
Apr 11, 2006 | 2.026 | 2.038 | 1.992 | 2.001 | 2,234,244 | -0.03(-1.29%) |
Apr 10, 2006 | 2.059 | 2.063 | 2.025 | 2.027 | 1,051,788 | -0.02(-1.17%) |
Apr 07, 2006 | 2.046 | 2.063 | 2.043 | 2.051 | 1,202,700 | -0.00(-0.05%) |
Apr 06, 2006 | 2.053 | 2.057 | 2.042 | 2.052 | 733,399 | +0.00(+0.00%) |
Apr 05, 2006 | 2.054 | 2.065 | 2.043 | 2.052 | 1,193,498 | -0.01(-0.47%) |
Apr 04, 2006 | 2.065 | 2.070 | 2.057 | 2.062 | 762,845 | -0.00(-0.21%) |
Apr 03, 2006 | 2.066 | 2.075 | 2.054 | 2.066 | 1,178,775 | -0.01(-0.26%) |
Mar 31, 2006 | 2.073 | 2.075 | 2.057 | 2.071 | 786,770 | +0.01(+0.42%) |
Mar 30, 2006 | 2.088 | 2.091 | 2.053 | 2.063 | 1,559,738 | -0.02(-0.84%) |
Mar 29, 2006 | 2.064 | 2.082 | 2.056 | 2.080 | 1,014,980 | +0.02(+0.95%) |
Mar 28, 2006 | 2.055 | 2.069 | 2.039 | 2.060 | 1,630,593 | +0.00(+0.21%) |
Mar 27, 2006 | 2.054 | 2.060 | 2.042 | 2.056 | 550,279 | -0.01(-0.37%) |
Mar 24, 2006 | 2.057 | 2.065 | 2.045 | 2.064 | 891,673 | +0.01(+0.42%) |
Mar 23, 2006 | 2.046 | 2.056 | 2.039 | 2.055 | 665,304 | +0.01(+0.42%) |
Mar 22, 2006 | 2.023 | 2.062 | 2.023 | 2.046 | 1,454,835 | +0.02(+1.07%) |
Mar 21, 2006 | 2.073 | 2.078 | 2.008 | 2.025 | 2,002,354 | -0.05(-2.46%) |
Mar 20, 2006 | 2.080 | 2.085 | 2.067 | 2.076 | 1,158,531 | -0.01(-0.26%) |
Mar 17, 2006 | 2.087 | 2.090 | 2.069 | 2.081 | 4,428,000 | +0.01(+0.68%) |
Mar 16, 2006 | 2.064 | 2.071 | 2.052 | 2.067 | 2,010,635 | -0.03(-1.35%) |
Mar 15, 2006 | 2.093 | 2.095 | 2.080 | 2.095 | 1,496,244 | +0.00(+0.21%) |
Mar 14, 2006 | 2.090 | 2.094 | 2.076 | 2.091 | 1,159,451 | +0.00(+0.16%) |
Mar 13, 2006 | 2.081 | 2.091 | 2.070 | 2.088 | 1,262,513 | +0.01(+0.58%) |
Mar 10, 2006 | 2.062 | 2.081 | 2.054 | 2.076 | 1,270,795 | +0.01(+0.63%) |
Mar 09, 2006 | 2.070 | 2.081 | 2.059 | 2.063 | 1,727,214 | -0.01(-0.42%) |
Mar 08, 2006 | 2.014 | 2.072 | 2.005 | 2.071 | 1,004,857 | +0.06(+3.03%) |
Mar 07, 2006 | 2.013 | 2.030 | 2.010 | 2.010 | 3,528,044 | -0.01(-0.32%) |
Mar 06, 2006 | 1.931 | 2.045 | 1.931 | 2.017 | 620,214 | -0.02(-0.85%) |
Mar 03, 2006 | 2.034 | 2.050 | 2.027 | 2.034 | 650,581 | -0.00(-0.21%) |
Mar 02, 2006 | 2.045 | 2.052 | 2.021 | 2.039 | 688,309 | -0.00(-0.16%) |
Mar 01, 2006 | 2.022 | 2.047 | 2.022 | 2.042 | 615,613 | +0.02(+0.97%) |
Feb 28, 2006 | 2.045 | 2.055 | 2.021 | 2.022 | 728,798 | -0.02(-1.12%) |
Feb 27, 2006 | 2.064 | 2.070 | 2.043 | 2.045 | 704,872 | -0.02(-0.74%) |
Feb 24, 2006 | 2.053 | 2.062 | 2.032 | 2.060 | 1,032,463 | +0.01(+0.37%) |
Feb 23, 2006 | 2.067 | 2.069 | 2.048 | 2.053 | 815,296 | -0.01(-0.53%) |
Feb 22, 2006 | 2.041 | 2.076 | 2.041 | 2.064 | 1,681,204 | +0.03(+1.28%) |
Feb 21, 2006 | 2.042 | 2.057 | 2.014 | 2.038 | 1,142,887 | +0.01(+0.32%) |
Feb 17, 2006 | 2.054 | 2.054 | 2.027 | 2.031 | 1,843,159 | -0.03(-1.63%) |
Feb 16, 2006 | 2.062 | 2.068 | 2.050 | 2.065 | 1,141,967 | +0.00(+0.21%) |
Feb 15, 2006 | 2.058 | 2.065 | 2.044 | 2.060 | 1,512,807 | +0.00(+0.11%) |
Feb 14, 2006 | 2.081 | 2.081 | 2.043 | 2.058 | 1,736,416 | +0.00(+0.21%) |
Feb 13, 2006 | 2.029 | 2.059 | 1.987 | 2.054 | 3,607,182 | +0.04(+2.00%) |
Feb 10, 2006 | 2.005 | 2.021 | 1.984 | 2.014 | 1,145,648 | +0.00(+0.16%) |
Feb 09, 2006 | 1.989 | 2.023 | 1.982 | 2.010 | 1,415,266 | +0.02(+1.09%) |
Feb 08, 2006 | 1.960 | 1.990 | 1.945 | 1.989 | 1,326,007 | +0.03(+1.67%) |
Feb 07, 2006 | 1.981 | 1.985 | 1.956 | 1.956 | 1,323,246 | -0.04(-1.85%) |
Feb 06, 2006 | 2.001 | 2.006 | 1.967 | 1.993 | 865,907 | -0.00(-0.22%) |
Feb 03, 2006 | 1.993 | 2.014 | 1.983 | 1.997 | 752,723 | +0.01(+0.49%) |
Feb 02, 2006 | 2.016 | 2.019 | 1.979 | 1.988 | 1,568,940 | -0.02(-1.14%) |