Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 2.932 | 2.969 | 2.806 | 2.932 | 36,222 | +0.00(+0.00%) |
Feb 27, 2006 | 2.932 | 2.984 | 2.895 | 2.932 | 79,940 | +0.00(+0.00%) |
Feb 24, 2006 | 2.977 | 2.977 | 2.932 | 2.932 | 54,694 | -0.01(-0.50%) |
Feb 23, 2006 | 3.014 | 3.014 | 2.932 | 2.947 | 48,496 | -0.02(-0.75%) |
Feb 22, 2006 | 3.058 | 3.058 | 2.902 | 2.969 | 122,658 | +0.01(+0.50%) |
Feb 21, 2006 | 3.118 | 3.118 | 2.940 | 2.954 | 194,607 | -0.05(-1.73%) |
Feb 17, 2006 | 2.932 | 3.044 | 2.895 | 3.006 | 193,377 | +0.04(+1.50%) |
Feb 16, 2006 | 2.969 | 2.992 | 2.954 | 2.962 | 158,421 | -0.01(-0.25%) |
Feb 15, 2006 | 2.992 | 3.006 | 2.962 | 2.969 | 13,875 | +0.07(+2.56%) |
Feb 14, 2006 | 3.006 | 3.006 | 2.895 | 2.895 | 38,701 | -0.07(-2.50%) |
Feb 13, 2006 | 2.954 | 2.999 | 2.940 | 2.969 | 45,606 | +0.03(+1.01%) |
Feb 10, 2006 | 2.977 | 3.044 | 2.932 | 2.940 | 22,362 | -0.02(-0.75%) |
Feb 09, 2006 | 3.133 | 3.133 | 2.962 | 2.962 | 44,568 | -0.01(-0.25%) |
Feb 08, 2006 | 3.058 | 3.066 | 2.954 | 2.969 | 43,579 | -0.06(-1.96%) |
Feb 07, 2006 | 2.969 | 3.155 | 2.969 | 3.029 | 6,419 | +0.06(+2.00%) |
Feb 06, 2006 | 3.066 | 3.066 | 2.969 | 2.969 | 44,589 | -0.06(-1.96%) |
Feb 03, 2006 | 3.081 | 3.192 | 2.954 | 3.029 | 57,733 | -0.01(-0.49%) |
Feb 02, 2006 | 3.162 | 3.162 | 3.014 | 3.044 | 47,428 | +0.03(+0.99%) |
Feb 01, 2006 | 2.984 | 3.073 | 2.977 | 3.014 | 61,506 | +0.04(+1.50%) |
Jan 31, 2006 | 2.843 | 3.266 | 2.806 | 2.969 | 151,708 | +0.13(+4.44%) |
Jan 30, 2006 | 2.784 | 2.858 | 2.784 | 2.843 | 31,893 | +0.05(+1.86%) |
Jan 27, 2006 | 2.717 | 2.828 | 2.717 | 2.791 | 39,034 | +0.06(+2.17%) |
Jan 26, 2006 | 2.747 | 2.836 | 2.717 | 2.732 | 44,859 | +0.01(+0.27%) |
Jan 25, 2006 | 2.784 | 2.821 | 2.717 | 2.724 | 42,164 | -0.01(-0.54%) |
Jan 24, 2006 | 2.806 | 2.813 | 2.680 | 2.739 | 40,444 | -0.04(-1.60%) |
Jan 23, 2006 | 2.806 | 2.880 | 2.784 | 2.784 | 36,237 | -0.04(-1.57%) |
Jan 20, 2006 | 2.858 | 2.865 | 2.813 | 2.828 | 50,103 | -0.02(-0.78%) |
Jan 19, 2006 | 2.813 | 2.873 | 2.747 | 2.851 | 27,176 | +0.08(+2.95%) |
Jan 18, 2006 | 2.680 | 2.858 | 2.680 | 2.769 | 72,150 | +0.02(+0.81%) |
Jan 17, 2006 | 2.709 | 2.787 | 2.709 | 2.747 | 40,494 | -0.08(-2.86%) |
Jan 13, 2006 | 2.658 | 2.828 | 2.658 | 2.828 | 44,778 | +0.16(+6.10%) |
Jan 12, 2006 | 2.821 | 2.880 | 2.650 | 2.665 | 144,276 | -0.16(-5.77%) |
Jan 11, 2006 | 2.754 | 2.880 | 2.709 | 2.828 | 1,153,814 | +0.07(+2.42%) |
Jan 10, 2006 | 2.947 | 2.969 | 2.754 | 2.761 | 102,742 | -0.13(-4.37%) |
Jan 09, 2006 | 3.036 | 3.040 | 2.843 | 2.888 | 25,191 | -0.08(-2.75%) |
Jan 06, 2006 | 2.999 | 2.999 | 2.969 | 2.969 | 9,102 | +0.01(+0.50%) |
Jan 05, 2006 | 3.036 | 3.044 | 2.954 | 2.954 | 17,243 | -0.10(-3.40%) |
Jan 04, 2006 | 2.947 | 3.073 | 2.947 | 3.058 | 200,477 | +0.05(+1.73%) |
Jan 03, 2006 | 2.954 | 3.066 | 2.858 | 3.006 | 12,714 | +0.02(+0.75%) |
Dec 30, 2005 | 2.910 | 3.118 | 2.910 | 2.984 | 78,644 | +0.04(+1.52%) |
Dec 29, 2005 | 2.925 | 2.962 | 2.821 | 2.940 | 105,418 | -0.01(-0.25%) |
Dec 28, 2005 | 2.813 | 2.947 | 2.806 | 2.947 | 40,413 | +0.01(+0.51%) |
Dec 27, 2005 | 2.917 | 2.932 | 2.620 | 2.932 | 50,112 | +0.05(+1.80%) |
Dec 23, 2005 | 2.873 | 2.910 | 2.858 | 2.880 | 25,056 | -0.02(-0.77%) |
Dec 22, 2005 | 2.865 | 3.021 | 2.851 | 2.902 | 65,751 | +0.04(+1.30%) |
Dec 21, 2005 | 2.999 | 3.066 | 2.836 | 2.865 | 92,826 | -0.07(-2.53%) |
Dec 20, 2005 | 3.006 | 3.088 | 2.821 | 2.940 | 111,728 | -0.03(-1.00%) |
Dec 19, 2005 | 2.940 | 3.081 | 2.940 | 2.969 | 94,966 | -0.04(-1.23%) |
Dec 16, 2005 | 2.999 | 3.029 | 2.977 | 3.006 | 35,755 | -0.02(-0.74%) |
Dec 15, 2005 | 2.910 | 3.058 | 2.910 | 3.029 | 59,942 | +0.06(+2.00%) |
Dec 14, 2005 | 2.969 | 3.021 | 2.969 | 2.969 | 39,605 | -0.03(-0.99%) |
Dec 13, 2005 | 2.888 | 3.021 | 2.888 | 2.999 | 37,316 | +0.07(+2.28%) |
Dec 12, 2005 | 2.977 | 3.044 | 2.932 | 2.932 | 39,158 | -0.05(-1.74%) |
Dec 09, 2005 | 3.036 | 3.036 | 2.917 | 2.984 | 23,345 | -0.01(-0.50%) |
Dec 08, 2005 | 3.021 | 3.066 | 2.984 | 2.999 | 36,656 | +0.01(+0.50%) |
Dec 07, 2005 | 3.095 | 3.095 | 2.969 | 2.984 | 27,750 | -0.06(-1.95%) |
Dec 06, 2005 | 2.977 | 3.088 | 2.977 | 3.044 | 20,589 | +0.07(+2.24%) |
Dec 05, 2005 | 2.992 | 3.016 | 2.858 | 2.977 | 15,494 | -0.08(-2.67%) |
Dec 02, 2005 | 3.058 | 3.110 | 2.977 | 3.058 | 38,559 | +0.09(+3.00%) |