Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 1.667 | 1.704 | 1.643 | 1.682 | 14,603 | +0.01(+0.89%) |
Feb 27, 2006 | 1.681 | 1.681 | 1.649 | 1.667 | 51,881 | -0.01(-0.84%) |
Feb 24, 2006 | 1.698 | 1.704 | 1.667 | 1.681 | 135,407 | +0.01(+0.71%) |
Feb 23, 2006 | 1.652 | 1.683 | 1.632 | 1.669 | 36,458 | +0.01(+0.58%) |
Feb 22, 2006 | 1.619 | 1.660 | 1.612 | 1.660 | 26,813 | +0.04(+2.66%) |
Feb 21, 2006 | 1.680 | 1.680 | 1.616 | 1.617 | 242,237 | -0.03(-1.80%) |
Feb 17, 2006 | 1.599 | 1.646 | 1.599 | 1.646 | 61,751 | +0.02(+1.00%) |
Feb 16, 2006 | 1.617 | 1.630 | 1.594 | 1.630 | 14,396 | +0.00(+0.27%) |
Feb 15, 2006 | 1.589 | 1.629 | 1.589 | 1.626 | 75,392 | +0.03(+2.05%) |
Feb 14, 2006 | 1.615 | 1.615 | 1.589 | 1.593 | 28,252 | -0.00(-0.28%) |
Feb 13, 2006 | 1.620 | 1.629 | 1.589 | 1.597 | 29,737 | -0.06(-3.88%) |
Feb 10, 2006 | 1.660 | 1.682 | 1.613 | 1.662 | 48,020 | -0.03(-1.88%) |
Feb 09, 2006 | 1.564 | 1.694 | 1.563 | 1.694 | 89,239 | +0.09(+5.74%) |
Feb 08, 2006 | 1.668 | 1.668 | 1.568 | 1.602 | 39,887 | -0.05(-2.96%) |
Feb 07, 2006 | 1.623 | 1.651 | 1.612 | 1.651 | 51,530 | +0.02(+1.27%) |
Feb 06, 2006 | 1.634 | 1.634 | 1.577 | 1.630 | 47,832 | -0.02(-1.30%) |
Feb 03, 2006 | 1.675 | 1.675 | 1.618 | 1.652 | 35,163 | -0.01(-0.62%) |
Feb 02, 2006 | 1.574 | 1.676 | 1.563 | 1.662 | 86,891 | +0.03(+2.08%) |
Feb 01, 2006 | 1.666 | 1.666 | 1.556 | 1.628 | 106,920 | -0.06(-3.64%) |
Jan 31, 2006 | 1.646 | 1.692 | 1.627 | 1.689 | 31,204 | +0.05(+2.89%) |
Jan 30, 2006 | 1.645 | 1.666 | 1.632 | 1.642 | 25,337 | -0.01(-0.72%) |
Jan 27, 2006 | 1.645 | 1.666 | 1.631 | 1.654 | 52,654 | +0.01(+0.81%) |
Jan 26, 2006 | 1.701 | 1.701 | 1.640 | 1.640 | 38,303 | -0.05(-2.72%) |
Jan 25, 2006 | 1.700 | 1.704 | 1.673 | 1.686 | 98,903 | +0.01(+0.84%) |
Jan 24, 2006 | 1.641 | 1.700 | 1.641 | 1.672 | 126,238 | +0.01(+0.85%) |
Jan 23, 2006 | 1.687 | 1.687 | 1.649 | 1.658 | 78,280 | -0.01(-0.38%) |
Jan 20, 2006 | 1.675 | 1.686 | 1.656 | 1.665 | 34,317 | -0.01(-0.55%) |
Jan 19, 2006 | 1.640 | 1.674 | 1.640 | 1.674 | 41,974 | +0.02(+1.12%) |
Jan 18, 2006 | 1.697 | 1.697 | 1.632 | 1.655 | 324,701 | -0.05(-2.70%) |
Jan 17, 2006 | 1.686 | 1.704 | 1.620 | 1.701 | 147,293 | +0.03(+2.00%) |
Jan 13, 2006 | 1.676 | 1.700 | 1.644 | 1.668 | 194,153 | -0.03(-1.49%) |
Jan 12, 2006 | 1.706 | 1.715 | 1.652 | 1.693 | 189,852 | +0.02(+1.47%) |
Jan 11, 2006 | 1.667 | 1.686 | 1.639 | 1.669 | 157,145 | -0.02(-1.01%) |
Jan 10, 2006 | 1.689 | 1.700 | 1.675 | 1.686 | 215,667 | -0.01(-0.83%) |
Jan 09, 2006 | 1.634 | 1.715 | 1.634 | 1.700 | 365,875 | +0.03(+1.96%) |
Jan 06, 2006 | 1.660 | 1.672 | 1.619 | 1.667 | 397,826 | -0.01(-0.44%) |
Jan 05, 2006 | 1.627 | 1.693 | 1.627 | 1.674 | 829,790 | +0.09(+5.41%) |
Jan 04, 2006 | 1.504 | 1.601 | 1.504 | 1.589 | 335,274 | +0.08(+5.15%) |
Jan 03, 2006 | 1.566 | 1.566 | 1.483 | 1.511 | 228,758 | -0.05(-2.90%) |
Dec 30, 2005 | 1.580 | 1.580 | 1.556 | 1.556 | 98,318 | -0.00(-0.14%) |
Dec 29, 2005 | 1.570 | 1.572 | 1.537 | 1.558 | 62,102 | +0.01(+0.57%) |
Dec 28, 2005 | 1.501 | 1.580 | 1.497 | 1.549 | 69,282 | +0.03(+2.20%) |
Dec 27, 2005 | 1.592 | 1.592 | 1.509 | 1.516 | 163,759 | -0.07(-4.30%) |
Dec 23, 2005 | 1.592 | 1.619 | 1.552 | 1.584 | 361,925 | +0.01(+0.80%) |
Dec 22, 2005 | 1.542 | 1.571 | 1.534 | 1.571 | 97,328 | +0.05(+3.15%) |
Dec 21, 2005 | 1.539 | 1.539 | 1.493 | 1.523 | 106,551 | +0.02(+1.34%) |
Dec 20, 2005 | 1.489 | 1.541 | 1.489 | 1.503 | 122,171 | +0.02(+1.15%) |
Dec 19, 2005 | 1.515 | 1.515 | 1.475 | 1.486 | 252,737 | -0.00(-0.20%) |
Dec 16, 2005 | 1.497 | 1.497 | 1.475 | 1.489 | 238,665 | +0.02(+1.11%) |
Dec 15, 2005 | 1.489 | 1.495 | 1.463 | 1.473 | 316,549 | -0.02(-1.58%) |
Dec 14, 2005 | 1.508 | 1.515 | 1.482 | 1.497 | 38,420 | +0.01(+0.75%) |
Dec 13, 2005 | 1.471 | 1.486 | 1.463 | 1.486 | 114,352 | +0.00(+0.25%) |
Dec 12, 2005 | 1.510 | 1.510 | 1.482 | 1.482 | 84,029 | -0.01(-0.45%) |
Dec 09, 2005 | 1.499 | 1.499 | 1.482 | 1.489 | 90,220 | -0.02(-1.33%) |
Dec 08, 2005 | 1.483 | 1.549 | 1.483 | 1.509 | 230,702 | +0.00(+0.15%) |
Dec 07, 2005 | 1.518 | 1.526 | 1.499 | 1.506 | 106,146 | -0.03(-2.21%) |
Dec 06, 2005 | 1.556 | 1.556 | 1.514 | 1.540 | 96,698 | -0.00(-0.05%) |
Dec 05, 2005 | 1.519 | 1.555 | 1.519 | 1.541 | 95,169 | +0.02(+1.46%) |
Dec 02, 2005 | 1.505 | 1.519 | 1.504 | 1.519 | 39,689 | +0.03(+2.09%) |