Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 2.818 | 2.821 | 2.760 | 2.793 | 3,512,018 | -0.03(-0.89%) |
Feb 27, 2006 | 2.833 | 2.858 | 2.813 | 2.818 | 2,983,191 | +0.00(+0.16%) |
Feb 24, 2006 | 2.755 | 2.821 | 2.736 | 2.813 | 5,979,874 | +0.06(+2.26%) |
Feb 23, 2006 | 2.741 | 2.768 | 2.722 | 2.751 | 2,828,501 | +0.00(+0.04%) |
Feb 22, 2006 | 2.813 | 2.813 | 2.733 | 2.750 | 4,377,206 | -0.01(-0.48%) |
Feb 21, 2006 | 2.788 | 2.788 | 2.754 | 2.763 | 2,481,346 | -0.01(-0.40%) |
Feb 17, 2006 | 2.794 | 2.803 | 2.771 | 2.774 | 1,738,471 | -0.01(-0.52%) |
Feb 16, 2006 | 2.752 | 2.794 | 2.738 | 2.789 | 4,534,595 | +0.06(+2.35%) |
Feb 15, 2006 | 2.653 | 2.727 | 2.637 | 2.725 | 3,017,367 | +0.06(+2.32%) |
Feb 14, 2006 | 2.695 | 2.711 | 2.653 | 2.663 | 4,801,706 | -0.03(-1.16%) |
Feb 13, 2006 | 2.716 | 2.745 | 2.692 | 2.694 | 1,845,495 | -0.03(-1.18%) |
Feb 10, 2006 | 2.721 | 2.731 | 2.686 | 2.726 | 1,850,892 | -0.01(-0.20%) |
Feb 09, 2006 | 2.776 | 2.781 | 2.721 | 2.732 | 2,622,546 | -0.03(-0.93%) |
Feb 08, 2006 | 2.746 | 2.783 | 2.742 | 2.757 | 2,392,309 | +0.02(+0.67%) |
Feb 07, 2006 | 2.769 | 2.807 | 2.727 | 2.739 | 2,998,481 | -0.03(-1.18%) |
Feb 06, 2006 | 2.785 | 2.785 | 2.696 | 2.772 | 6,102,187 | -0.01(-0.32%) |
Feb 03, 2006 | 2.808 | 2.822 | 2.772 | 2.781 | 3,756,645 | -0.04(-1.46%) |
Feb 02, 2006 | 2.869 | 2.876 | 2.773 | 2.822 | 5,085,006 | -0.04(-1.46%) |
Feb 01, 2006 | 2.830 | 2.870 | 2.816 | 2.864 | 4,452,753 | +0.04(+1.34%) |
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%) |