Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.031 | 3.031 | 2.990 | 3.005 | 553,718 | -0.02(-0.61%) |
Apr 27, 2006 | 3.012 | 3.023 | 2.990 | 3.023 | 171,722 | +0.01(+0.37%) |
Apr 26, 2006 | 3.023 | 3.023 | 2.981 | 3.012 | 108,101 | +0.01(+0.37%) |
Apr 25, 2006 | 2.994 | 3.008 | 2.982 | 3.001 | 137,486 | -0.01(-0.25%) |
Apr 24, 2006 | 3.016 | 3.016 | 2.990 | 3.008 | 163,365 | -0.01(-0.25%) |
Apr 21, 2006 | 3.023 | 3.023 | 2.997 | 3.016 | 164,174 | +0.01(+0.37%) |
Apr 20, 2006 | 3.001 | 3.023 | 2.994 | 3.005 | 214,316 | +0.01(+0.25%) |
Apr 19, 2006 | 2.960 | 2.997 | 2.953 | 2.997 | 219,438 | +0.04(+1.38%) |
Apr 18, 2006 | 2.971 | 2.971 | 2.942 | 2.956 | 323,227 | -0.01(-0.25%) |
Apr 17, 2006 | 3.001 | 3.001 | 2.960 | 2.964 | 141,799 | -0.03(-0.87%) |
Apr 13, 2006 | 2.997 | 3.001 | 2.968 | 2.990 | 155,008 | -0.01(-0.25%) |
Apr 12, 2006 | 3.008 | 3.008 | 2.975 | 2.997 | 259,067 | -0.00(-0.12%) |
Apr 11, 2006 | 2.990 | 3.005 | 2.975 | 3.001 | 169,296 | +0.01(+0.37%) |
Apr 10, 2006 | 3.008 | 3.008 | 2.979 | 2.990 | 242,353 | -0.03(-0.98%) |
Apr 07, 2006 | 3.023 | 3.023 | 3.008 | 3.019 | 262,032 | +0.00(+0.00%) |
Apr 06, 2006 | 3.027 | 3.031 | 3.016 | 3.019 | 147,730 | -0.00(-0.12%) |
Apr 05, 2006 | 3.023 | 3.023 | 3.005 | 3.023 | 142,338 | +0.01(+0.25%) |
Apr 04, 2006 | 3.019 | 3.023 | 3.008 | 3.016 | 87,344 | -0.00(-0.12%) |
Apr 03, 2006 | 2.994 | 3.019 | 2.994 | 3.019 | 135,329 | +0.02(+0.62%) |
Mar 31, 2006 | 3.005 | 3.023 | 3.001 | 3.001 | 145,843 | -0.01(-0.25%) |
Mar 30, 2006 | 3.005 | 3.016 | 2.994 | 3.008 | 246,666 | +0.00(+0.12%) |
Mar 29, 2006 | 2.990 | 3.012 | 2.986 | 3.005 | 166,061 | +0.00(+0.12%) |
Mar 28, 2006 | 2.997 | 3.016 | 2.990 | 3.001 | 612,217 | -0.01(-0.37%) |
Mar 27, 2006 | 3.008 | 3.023 | 2.999 | 3.012 | 128,320 | +0.00(+0.00%) |
Mar 24, 2006 | 3.019 | 3.034 | 3.012 | 3.012 | 125,355 | -0.01(-0.25%) |
Mar 23, 2006 | 3.038 | 3.042 | 3.019 | 3.019 | 128,589 | -0.00(-0.12%) |
Mar 22, 2006 | 3.031 | 3.034 | 3.016 | 3.023 | 77,908 | +0.00(+0.12%) |
Mar 21, 2006 | 3.023 | 3.034 | 3.019 | 3.019 | 127,511 | -0.01(-0.49%) |
Mar 20, 2006 | 3.034 | 3.038 | 3.023 | 3.034 | 215,394 | +0.01(+0.25%) |
Mar 17, 2006 | 3.001 | 3.031 | 3.001 | 3.027 | 139,373 | +0.02(+0.74%) |
Mar 16, 2006 | 3.008 | 3.019 | 3.005 | 3.005 | 196,254 | -0.01(-0.49%) |
Mar 15, 2006 | 3.016 | 3.031 | 3.013 | 3.019 | 435,912 | -0.00(-0.12%) |
Mar 14, 2006 | 3.034 | 3.034 | 3.019 | 3.023 | 203,803 | +0.00(+0.00%) |
Mar 13, 2006 | 3.023 | 3.023 | 3.016 | 3.023 | 81,143 | +0.00(+0.12%) |
Mar 10, 2006 | 3.023 | 3.027 | 3.012 | 3.019 | 75,752 | +0.00(+0.00%) |
Mar 09, 2006 | 3.001 | 3.023 | 2.982 | 3.019 | 306,513 | +0.03(+0.99%) |
Mar 08, 2006 | 2.986 | 2.997 | 2.969 | 2.990 | 165,792 | +0.00(+0.12%) |
Mar 07, 2006 | 3.019 | 3.031 | 2.982 | 2.986 | 264,997 | -0.04(-1.47%) |
Mar 06, 2006 | 3.027 | 3.042 | 3.023 | 3.031 | 144,495 | +0.00(+0.00%) |
Mar 03, 2006 | 3.031 | 3.031 | 3.023 | 3.031 | 88,961 | +0.01(+0.25%) |
Mar 02, 2006 | 3.023 | 3.038 | 3.019 | 3.023 | 332,662 | +0.00(+0.00%) |
Mar 01, 2006 | 3.019 | 3.034 | 3.016 | 3.023 | 178,462 | -0.01(-0.37%) |
Feb 28, 2006 | 3.034 | 3.042 | 3.023 | 3.034 | 278,746 | +0.00(+0.00%) |
Feb 27, 2006 | 3.057 | 3.057 | 3.034 | 3.034 | 229,952 | -0.02(-0.61%) |
Feb 24, 2006 | 3.053 | 3.068 | 3.049 | 3.053 | 144,764 | -0.01(-0.36%) |
Feb 23, 2006 | 3.057 | 3.068 | 3.045 | 3.064 | 246,127 | +0.01(+0.49%) |
Feb 22, 2006 | 3.019 | 3.060 | 3.016 | 3.049 | 360,159 | +0.02(+0.74%) |
Feb 21, 2006 | 3.016 | 3.038 | 3.005 | 3.027 | 454,782 | +0.02(+0.62%) |
Feb 17, 2006 | 3.034 | 3.035 | 3.005 | 3.008 | 308,400 | -0.02(-0.73%) |
Feb 16, 2006 | 3.012 | 3.038 | 3.002 | 3.031 | 477,697 | +0.02(+0.74%) |
Feb 15, 2006 | 2.986 | 3.008 | 2.975 | 3.008 | 660,742 | +0.01(+0.50%) |
Feb 14, 2006 | 2.997 | 3.005 | 2.986 | 2.994 | 174,418 | +0.00(+0.00%) |
Feb 13, 2006 | 3.008 | 3.008 | 2.982 | 2.994 | 221,595 | -0.01(-0.49%) |
Feb 10, 2006 | 3.008 | 3.008 | 2.994 | 3.008 | 141,799 | +0.00(+0.00%) |
Feb 09, 2006 | 3.008 | 3.012 | 2.997 | 3.008 | 170,644 | +0.01(+0.25%) |
Feb 08, 2006 | 2.997 | 3.005 | 2.986 | 3.001 | 214,586 | -0.01(-0.25%) |
Feb 07, 2006 | 3.005 | 3.023 | 2.998 | 3.008 | 200,298 | +0.00(+0.00%) |
Feb 06, 2006 | 2.982 | 3.016 | 2.982 | 3.008 | 264,728 | +0.02(+0.62%) |
Feb 03, 2006 | 3.001 | 3.012 | 2.990 | 2.990 | 194,098 | -0.01(-0.37%) |
Feb 02, 2006 | 3.001 | 3.005 | 2.990 | 3.001 | 171,453 | +0.01(+0.37%) |