Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 2.675 | 2.675 | 2.623 | 2.657 | 8,308 | +0.00(+0.00%) |
Jan 30, 2006 | 2.682 | 2.682 | 2.657 | 2.657 | 17,207 | -0.02(-0.78%) |
Jan 27, 2006 | 2.682 | 2.682 | 2.657 | 2.678 | 9,788 | -0.00(-0.13%) |
Jan 26, 2006 | 2.709 | 2.709 | 2.657 | 2.682 | 4,208 | -0.01(-0.52%) |
Jan 25, 2006 | 2.699 | 2.699 | 2.696 | 2.696 | 2,326 | -0.01(-0.39%) |
Jan 24, 2006 | 2.715 | 2.715 | 2.706 | 2.706 | 921 | -0.02(-0.89%) |
Jan 23, 2006 | 2.696 | 2.807 | 2.696 | 2.730 | 9,422 | +0.03(+1.03%) |
Jan 20, 2006 | 2.702 | 2.702 | 2.702 | 2.702 | 6,045 | -0.08(-2.94%) |
Jan 19, 2006 | 2.636 | 2.814 | 2.636 | 2.784 | 39,023 | +0.16(+6.03%) |
Jan 18, 2006 | 2.626 | 2.678 | 2.626 | 2.626 | 12,373 | -0.02(-0.66%) |
Jan 17, 2006 | 2.702 | 2.741 | 2.643 | 2.643 | 41,167 | -0.14(-4.88%) |
Jan 13, 2006 | 2.814 | 2.821 | 2.605 | 2.779 | 29,666 | -0.05(-1.79%) |
Jan 12, 2006 | 2.848 | 2.883 | 2.830 | 2.830 | 7,772 | -0.02(-0.66%) |
Jan 11, 2006 | 2.831 | 2.848 | 2.831 | 2.848 | 4,139 | +0.03(+1.23%) |
Jan 10, 2006 | 2.821 | 2.831 | 2.727 | 2.814 | 45,146 | +0.10(+3.85%) |
Jan 09, 2006 | 2.664 | 2.868 | 2.640 | 2.709 | 4,951 | +0.02(+0.64%) |
Jan 06, 2006 | 2.647 | 2.953 | 2.647 | 2.692 | 83,150 | +0.08(+3.06%) |
Jan 05, 2006 | 2.591 | 2.710 | 2.591 | 2.612 | 21,879 | +0.01(+0.53%) |
Jan 04, 2006 | 2.616 | 2.616 | 2.577 | 2.598 | 35,061 | +0.00(+0.00%) |
Jan 03, 2006 | 2.589 | 2.685 | 2.588 | 2.598 | 6,655 | +0.02(+0.81%) |
Dec 30, 2005 | 2.560 | 2.577 | 2.560 | 2.577 | 13,444 | +0.01(+0.54%) |
Dec 29, 2005 | 2.609 | 2.609 | 2.563 | 2.563 | 20,439 | -0.03(-1.21%) |
Dec 28, 2005 | 2.709 | 2.709 | 2.595 | 2.595 | 4,318 | -0.05(-1.84%) |
Dec 27, 2005 | 2.657 | 2.657 | 2.626 | 2.643 | 5,757 | -0.01(-0.26%) |
Dec 23, 2005 | 2.675 | 2.675 | 2.650 | 2.650 | 7,844 | -0.10(-3.47%) |
Dec 22, 2005 | 2.623 | 2.761 | 2.623 | 2.746 | 31,604 | +0.12(+4.41%) |
Dec 21, 2005 | 2.612 | 2.630 | 2.612 | 2.630 | 1,007 | +0.01(+0.26%) |
Dec 20, 2005 | 2.761 | 2.761 | 2.609 | 2.623 | 8,746 | -0.06(-2.07%) |
Dec 19, 2005 | 2.623 | 2.713 | 2.605 | 2.678 | 11,236 | -0.00(-0.13%) |
Dec 16, 2005 | 2.761 | 2.761 | 2.609 | 2.682 | 16,372 | +0.08(+3.21%) |
Dec 15, 2005 | 2.761 | 2.761 | 2.595 | 2.598 | 30,659 | -0.04(-1.58%) |
Dec 14, 2005 | 2.675 | 2.675 | 2.640 | 2.640 | 3,325 | -0.10(-3.80%) |
Dec 13, 2005 | 2.598 | 2.761 | 2.598 | 2.744 | 5,469 | +0.12(+4.64%) |
Dec 12, 2005 | 2.775 | 2.775 | 2.595 | 2.623 | 10,133 | +0.02(+0.67%) |
Dec 09, 2005 | 2.626 | 2.626 | 2.605 | 2.605 | 7,485 | +0.01(+0.40%) |
Dec 08, 2005 | 2.605 | 2.605 | 2.595 | 2.595 | 4,588 | -0.01(-0.40%) |
Dec 07, 2005 | 2.702 | 2.775 | 2.605 | 2.605 | 8,642 | -0.03(-1.32%) |
Dec 06, 2005 | 2.643 | 2.709 | 2.598 | 2.640 | 6,915 | -0.08(-3.06%) |
Dec 05, 2005 | 2.605 | 2.758 | 2.588 | 2.723 | 13,009 | +0.08(+3.16%) |
Dec 02, 2005 | 2.623 | 2.655 | 2.588 | 2.640 | 17,296 | +0.03(+1.06%) |
Dec 01, 2005 | 2.758 | 2.761 | 2.612 | 2.612 | 15,517 | -0.10(-3.69%) |
Nov 30, 2005 | 2.605 | 2.712 | 2.591 | 2.712 | 5,475 | -0.06(-2.28%) |
Nov 29, 2005 | 2.702 | 2.775 | 2.702 | 2.775 | 9,788 | +0.16(+5.97%) |
Nov 28, 2005 | 2.675 | 2.678 | 2.605 | 2.619 | 6,989 | -0.02(-0.79%) |
Nov 25, 2005 | 2.640 | 2.640 | 2.640 | 2.640 | 575 | -0.02(-0.65%) |
Nov 23, 2005 | 2.746 | 2.746 | 2.657 | 2.657 | 2,303 | +0.02(+0.79%) |
Nov 22, 2005 | 2.623 | 2.768 | 2.623 | 2.636 | 21,041 | -0.01(-0.41%) |
Nov 21, 2005 | 2.775 | 2.775 | 2.623 | 2.647 | 20,687 | -0.10(-3.53%) |
Nov 18, 2005 | 2.640 | 2.744 | 2.640 | 2.744 | 6,175 | +0.10(+3.95%) |
Nov 17, 2005 | 2.622 | 2.640 | 2.622 | 2.640 | 1,871 | +0.02(+0.90%) |
Nov 16, 2005 | 2.605 | 2.616 | 2.605 | 2.616 | 1,295 | +0.01(+0.43%) |
Nov 15, 2005 | 2.640 | 2.640 | 2.605 | 2.605 | 10,116 | -0.04(-1.44%) |
Nov 14, 2005 | 2.734 | 2.734 | 2.643 | 2.643 | 1,727 | -0.13(-4.76%) |
Nov 11, 2005 | 2.692 | 2.775 | 2.692 | 2.775 | 28,601 | +0.10(+3.90%) |
Nov 10, 2005 | 2.612 | 2.671 | 2.612 | 2.671 | 1,727 | +0.06(+2.26%) |
Nov 09, 2005 | 2.692 | 2.692 | 2.609 | 2.612 | 17,302 | +0.00(+0.13%) |
Nov 08, 2005 | 2.609 | 2.692 | 2.609 | 2.609 | 6,621 | +0.00(+0.13%) |
Nov 07, 2005 | 2.605 | 2.605 | 2.605 | 2.605 | 5,181 | +0.00(+0.00%) |
Nov 04, 2005 | 2.640 | 2.640 | 2.605 | 2.605 | 575 | -0.03(-1.32%) |
Nov 03, 2005 | 2.563 | 2.640 | 2.563 | 2.640 | 9,644 | +0.05(+2.01%) |
Nov 02, 2005 | 2.566 | 2.588 | 2.566 | 2.588 | 3,258 | +0.03(+1.22%) |