Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 1.708 | 1.715 | 1.667 | 1.698 | 298,757 | -0.01(-0.59%) |
Feb 27, 2006 | 1.708 | 1.721 | 1.690 | 1.708 | 339,820 | +0.01(+0.55%) |
Feb 24, 2006 | 1.679 | 1.699 | 1.671 | 1.699 | 229,509 | +0.02(+1.20%) |
Feb 23, 2006 | 1.708 | 1.719 | 1.675 | 1.679 | 880,210 | -0.01(-0.78%) |
Feb 22, 2006 | 1.625 | 1.701 | 1.625 | 1.692 | 270,332 | +0.06(+3.66%) |
Feb 21, 2006 | 1.622 | 1.636 | 1.612 | 1.632 | 1,514,419 | +0.02(+1.40%) |
Feb 17, 2006 | 1.604 | 1.625 | 1.600 | 1.610 | 799,895 | +0.00(+0.05%) |
Feb 16, 2006 | 1.593 | 1.611 | 1.592 | 1.609 | 318,512 | +0.03(+2.12%) |
Feb 15, 2006 | 1.514 | 1.603 | 1.451 | 1.576 | 173,499 | +0.03(+2.22%) |
Feb 14, 2006 | 1.534 | 1.561 | 1.516 | 1.541 | 436,799 | -0.00(-0.15%) |
Feb 13, 2006 | 1.553 | 1.561 | 1.544 | 1.544 | 270,701 | -0.01(-0.75%) |
Feb 10, 2006 | 1.523 | 1.563 | 1.523 | 1.555 | 684,114 | -0.00(-0.30%) |
Feb 09, 2006 | 1.567 | 1.567 | 1.533 | 1.560 | 261,420 | -0.00(-0.05%) |
Feb 08, 2006 | 1.569 | 1.569 | 1.544 | 1.561 | 156,131 | -0.00(-0.20%) |
Feb 07, 2006 | 1.531 | 1.572 | 1.519 | 1.564 | 344,843 | +0.06(+3.92%) |
Feb 06, 2006 | 1.491 | 1.514 | 1.478 | 1.505 | 92,188 | +0.02(+1.15%) |
Feb 03, 2006 | 1.483 | 1.526 | 1.475 | 1.488 | 136,908 | -0.02(-1.64%) |
Feb 02, 2006 | 1.506 | 1.519 | 1.487 | 1.513 | 80,735 | -0.01(-0.81%) |
Feb 01, 2006 | 1.479 | 1.531 | 1.479 | 1.525 | 117,446 | +0.03(+2.29%) |
Jan 31, 2006 | 1.477 | 1.502 | 1.476 | 1.491 | 239,476 | -0.02(-1.29%) |
Jan 30, 2006 | 1.538 | 1.538 | 1.475 | 1.510 | 188,428 | -0.04(-2.70%) |
Jan 27, 2006 | 1.500 | 1.552 | 1.496 | 1.552 | 162,029 | +0.05(+3.47%) |
Jan 26, 2006 | 1.483 | 1.503 | 1.474 | 1.500 | 867,778 | +0.02(+1.15%) |
Jan 25, 2006 | 1.449 | 1.483 | 1.443 | 1.483 | 255,273 | +0.01(+0.53%) |
Jan 24, 2006 | 1.455 | 1.483 | 1.449 | 1.475 | 202,405 | +0.03(+1.77%) |
Jan 23, 2006 | 1.445 | 1.454 | 1.419 | 1.450 | 43,355 | +0.03(+2.30%) |
Jan 20, 2006 | 1.456 | 1.456 | 1.400 | 1.417 | 154,748 | -0.04(-2.51%) |
Jan 19, 2006 | 1.419 | 1.456 | 1.419 | 1.454 | 146,215 | +0.02(+1.52%) |
Jan 18, 2006 | 1.399 | 1.437 | 1.399 | 1.432 | 103,701 | +0.01(+1.04%) |
Jan 17, 2006 | 1.414 | 1.426 | 1.357 | 1.417 | 89,252 | -0.02(-1.08%) |
Jan 13, 2006 | 1.417 | 1.434 | 1.398 | 1.433 | 123,876 | +0.02(+1.37%) |
Jan 12, 2006 | 1.435 | 1.435 | 1.406 | 1.413 | 269,576 | -0.01(-0.71%) |
Jan 11, 2006 | 1.437 | 1.437 | 1.408 | 1.423 | 99,983 | -0.01(-0.92%) |
Jan 10, 2006 | 1.414 | 1.437 | 1.409 | 1.437 | 77,816 | +0.00(+0.27%) |
Jan 09, 2006 | 1.382 | 1.437 | 1.382 | 1.433 | 77,722 | +0.03(+1.93%) |
Jan 06, 2006 | 1.406 | 1.417 | 1.406 | 1.406 | 60,414 | -0.01(-0.66%) |
Jan 05, 2006 | 1.413 | 1.417 | 1.381 | 1.415 | 103,220 | +0.01(+0.44%) |
Jan 04, 2006 | 1.397 | 1.433 | 1.397 | 1.409 | 87,028 | -0.00(-0.28%) |
Jan 03, 2006 | 1.398 | 1.413 | 1.371 | 1.413 | 46,609 | +0.02(+1.73%) |
Dec 30, 2005 | 1.371 | 1.402 | 1.371 | 1.388 | 163,162 | +0.01(+0.73%) |
Dec 29, 2005 | 1.390 | 1.398 | 1.378 | 1.378 | 67,831 | -0.01(-0.84%) |
Dec 28, 2005 | 1.390 | 1.413 | 1.390 | 1.390 | 49,794 | -0.01(-0.45%) |
Dec 27, 2005 | 1.399 | 1.411 | 1.389 | 1.396 | 54,945 | +0.00(+0.22%) |
Dec 23, 2005 | 1.398 | 1.409 | 1.393 | 1.393 | 53,520 | -0.00(-0.33%) |
Dec 22, 2005 | 1.389 | 1.398 | 1.389 | 1.398 | 9,443 | +0.01(+0.61%) |
Dec 21, 2005 | 1.401 | 1.416 | 1.389 | 1.389 | 36,641 | -0.01(-0.56%) |
Dec 20, 2005 | 1.399 | 1.414 | 1.377 | 1.397 | 63,831 | -0.03(-2.33%) |
Dec 19, 2005 | 1.402 | 1.440 | 1.389 | 1.430 | 598,657 | -0.00(-0.22%) |
Dec 16, 2005 | 1.437 | 1.444 | 1.426 | 1.433 | 573,210 | +0.00(+0.05%) |
Dec 15, 2005 | 1.437 | 1.449 | 1.416 | 1.433 | 137,406 | +0.00(+0.16%) |
Dec 14, 2005 | 1.408 | 1.437 | 1.408 | 1.430 | 146,953 | +0.01(+0.99%) |
Dec 13, 2005 | 1.392 | 1.423 | 1.389 | 1.416 | 57,735 | +0.02(+1.79%) |
Dec 12, 2005 | 1.394 | 1.406 | 1.382 | 1.392 | 23,866 | -0.02(-1.27%) |
Dec 09, 2005 | 1.386 | 1.411 | 1.386 | 1.409 | 150,241 | +0.01(+0.83%) |
Dec 08, 2005 | 1.385 | 1.409 | 1.385 | 1.398 | 28,262 | +0.00(+0.06%) |
Dec 07, 2005 | 1.374 | 1.408 | 1.374 | 1.397 | 160,191 | -0.01(-0.61%) |
Dec 06, 2005 | 1.414 | 1.416 | 1.388 | 1.406 | 118,227 | +0.01(+0.50%) |
Dec 05, 2005 | 1.381 | 1.406 | 1.360 | 1.399 | 153,598 | +0.03(+2.04%) |
Dec 02, 2005 | 1.381 | 1.381 | 1.319 | 1.371 | 110,620 | +0.03(+1.96%) |