Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 2.813 | 2.842 | 2.788 | 2.826 | 4,527,400 | +0.01(+0.49%) |
Jan 30, 2006 | 2.778 | 2.820 | 2.775 | 2.812 | 2,645,930 | +0.03(+0.94%) |
Jan 27, 2006 | 2.774 | 2.813 | 2.750 | 2.786 | 2,768,243 | +0.01(+0.42%) |
Jan 26, 2006 | 2.749 | 2.783 | 2.736 | 2.774 | 2,772,740 | +0.03(+1.22%) |
Jan 25, 2006 | 2.778 | 2.791 | 2.726 | 2.741 | 3,177,454 | -0.03(-1.06%) |
Jan 24, 2006 | 2.731 | 2.775 | 2.725 | 2.770 | 6,579,750 | +0.04(+1.51%) |
Jan 23, 2006 | 2.758 | 2.758 | 2.717 | 2.729 | 5,649,807 | -0.01(-0.41%) |
Jan 20, 2006 | 2.757 | 2.780 | 2.734 | 2.740 | 7,171,532 | -0.06(-2.01%) |
Jan 19, 2006 | 2.557 | 2.840 | 2.548 | 2.796 | 28,769,768 | +0.27(+10.57%) |
Jan 18, 2006 | 2.530 | 2.549 | 2.516 | 2.529 | 3,917,631 | -0.04(-1.45%) |
Jan 17, 2006 | 2.563 | 2.582 | 2.546 | 2.566 | 4,834,083 | +0.00(+0.07%) |
Jan 13, 2006 | 2.570 | 2.580 | 2.541 | 2.565 | 2,990,386 | -0.00(-0.07%) |
Jan 12, 2006 | 2.567 | 2.607 | 2.554 | 2.566 | 3,881,656 | -0.01(-0.47%) |
Jan 11, 2006 | 2.557 | 2.585 | 2.546 | 2.578 | 5,653,404 | -0.02(-0.90%) |
Jan 10, 2006 | 2.622 | 2.625 | 2.588 | 2.602 | 4,080,416 | -0.03(-1.29%) |
Jan 09, 2006 | 2.577 | 2.639 | 2.577 | 2.636 | 7,119,368 | +0.05(+2.07%) |
Jan 06, 2006 | 2.546 | 2.588 | 2.527 | 2.582 | 2,970,600 | +0.05(+1.84%) |
Jan 05, 2006 | 2.545 | 2.561 | 2.523 | 2.536 | 3,405,893 | -0.02(-0.67%) |
Jan 04, 2006 | 2.482 | 2.553 | 2.482 | 2.553 | 4,799,008 | +0.08(+3.26%) |
Jan 03, 2006 | 2.486 | 2.490 | 2.439 | 2.472 | 3,955,404 | +0.01(+0.47%) |
Dec 30, 2005 | 2.477 | 2.477 | 2.411 | 2.461 | 3,124,392 | -0.03(-1.21%) |
Dec 29, 2005 | 2.478 | 2.495 | 2.466 | 2.491 | 3,008,374 | +0.04(+1.47%) |
Dec 28, 2005 | 2.429 | 2.456 | 2.398 | 2.455 | 2,510,126 | +0.04(+1.49%) |
Dec 27, 2005 | 2.485 | 2.488 | 2.400 | 2.418 | 3,485,936 | -0.07(-2.90%) |
Dec 23, 2005 | 2.463 | 2.502 | 2.463 | 2.491 | 1,967,809 | +0.04(+1.66%) |
Dec 22, 2005 | 2.431 | 2.453 | 2.417 | 2.450 | 4,554,381 | +0.02(+0.62%) |
Dec 21, 2005 | 2.432 | 2.441 | 2.417 | 2.435 | 4,008,467 | +0.00(+0.11%) |
Dec 20, 2005 | 2.425 | 2.446 | 2.406 | 2.432 | 1,543,309 | +0.01(+0.57%) |
Dec 19, 2005 | 2.471 | 2.471 | 2.413 | 2.418 | 4,960,894 | -0.06(-2.36%) |
Dec 16, 2005 | 2.498 | 2.507 | 2.466 | 2.477 | 3,325,849 | -0.02(-0.87%) |
Dec 15, 2005 | 2.501 | 2.508 | 2.478 | 2.498 | 3,565,980 | +0.01(+0.38%) |
Dec 14, 2005 | 2.452 | 2.499 | 2.447 | 2.489 | 5,211,817 | +0.03(+1.38%) |
Dec 13, 2005 | 2.458 | 2.476 | 2.439 | 2.455 | 5,077,811 | -0.01(-0.23%) |
Dec 12, 2005 | 2.405 | 2.467 | 2.417 | 2.461 | 6,230,796 | +0.06(+2.31%) |
Dec 09, 2005 | 2.363 | 2.409 | 2.362 | 2.405 | 3,560,583 | +0.05(+2.08%) |
Dec 08, 2005 | 2.368 | 2.389 | 2.336 | 2.356 | 3,588,464 | -0.01(-0.61%) |
Dec 07, 2005 | 2.356 | 2.390 | 2.354 | 2.371 | 4,158,661 | +0.01(+0.40%) |
Dec 06, 2005 | 2.338 | 2.377 | 2.335 | 2.361 | 5,141,666 | +0.05(+2.07%) |
Dec 05, 2005 | 2.390 | 2.390 | 2.302 | 2.313 | 11,320,300 | -0.07(-3.07%) |
Dec 02, 2005 | 2.348 | 2.388 | 2.335 | 2.387 | 5,972,679 | +0.04(+1.66%) |
Dec 01, 2005 | 2.322 | 2.354 | 2.325 | 2.348 | 5,950,195 | +0.03(+1.10%) |
Nov 30, 2005 | 2.307 | 2.322 | 2.293 | 2.322 | 5,035,541 | +0.02(+0.97%) |
Nov 29, 2005 | 2.303 | 2.319 | 2.288 | 2.300 | 2,885,161 | +0.00(+0.07%) |
Nov 28, 2005 | 2.327 | 2.333 | 2.297 | 2.298 | 4,065,127 | -0.03(-1.31%) |
Nov 25, 2005 | 2.335 | 2.335 | 2.319 | 2.329 | 988,401 | -0.01(-0.29%) |
Nov 23, 2005 | 2.335 | 2.352 | 2.330 | 2.336 | 8,177,920 | +0.00(+0.05%) |
Nov 22, 2005 | 2.307 | 2.337 | 2.271 | 2.334 | 9,915,493 | +0.08(+3.32%) |
Nov 21, 2005 | 2.229 | 2.265 | 2.220 | 2.259 | 3,769,236 | +0.03(+1.42%) |
Nov 18, 2005 | 2.231 | 2.235 | 2.210 | 2.228 | 2,373,422 | +0.00(+0.02%) |
Nov 17, 2005 | 2.199 | 2.227 | 2.186 | 2.227 | 3,592,061 | +0.04(+1.60%) |
Nov 16, 2005 | 2.197 | 2.222 | 2.182 | 2.192 | 4,557,079 | -0.01(-0.30%) |
Nov 15, 2005 | 2.213 | 2.234 | 2.189 | 2.199 | 4,289,069 | -0.01(-0.63%) |
Nov 14, 2005 | 2.196 | 2.225 | 2.192 | 2.213 | 4,232,409 | +0.02(+0.76%) |
Nov 11, 2005 | 2.191 | 2.204 | 2.179 | 2.196 | 4,080,416 | +0.01(+0.23%) |
Nov 10, 2005 | 2.178 | 2.203 | 2.157 | 2.191 | 5,871,051 | +0.01(+0.64%) |
Nov 09, 2005 | 2.170 | 2.195 | 2.144 | 2.177 | 4,830,486 | +0.01(+0.33%) |
Nov 08, 2005 | 2.211 | 2.211 | 2.147 | 2.170 | 5,523,896 | -0.04(-1.98%) |
Nov 07, 2005 | 2.212 | 2.224 | 2.195 | 2.214 | 4,188,340 | +0.00(+0.10%) |
Nov 04, 2005 | 2.221 | 2.227 | 2.193 | 2.212 | 3,788,123 | -0.01(-0.23%) |
Nov 03, 2005 | 2.224 | 2.231 | 2.207 | 2.217 | 4,241,402 | -0.00(-0.23%) |
Nov 02, 2005 | 2.199 | 2.228 | 2.199 | 2.222 | 6,099,489 | +0.02(+0.86%) |