Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 2.158 | 2.193 | 2.150 | 2.191 | 402,873 | +0.01(+0.68%) |
Jan 30, 2006 | 2.202 | 2.208 | 2.174 | 2.176 | 348,619 | -0.01(-0.51%) |
Jan 27, 2006 | 2.210 | 2.219 | 2.163 | 2.187 | 720,874 | +0.01(+0.43%) |
Jan 26, 2006 | 2.130 | 2.204 | 2.130 | 2.178 | 552,742 | +0.07(+3.17%) |
Jan 25, 2006 | 2.052 | 2.120 | 2.052 | 2.111 | 485,059 | +0.07(+3.18%) |
Jan 24, 2006 | 2.016 | 2.048 | 2.016 | 2.046 | 324,447 | +0.03(+1.48%) |
Jan 23, 2006 | 2.025 | 2.029 | 2.011 | 2.016 | 264,822 | +0.03(+1.59%) |
Jan 20, 2006 | 2.020 | 2.029 | 1.975 | 1.984 | 234,740 | -0.03(-1.57%) |
Jan 19, 2006 | 1.996 | 2.029 | 1.996 | 2.016 | 208,957 | +0.04(+1.88%) |
Jan 18, 2006 | 1.973 | 1.998 | 1.960 | 1.979 | 372,792 | -0.01(-0.47%) |
Jan 17, 2006 | 2.025 | 2.025 | 1.966 | 1.988 | 517,289 | -0.00(-0.19%) |
Jan 13, 2006 | 2.011 | 2.014 | 1.981 | 1.992 | 180,487 | +0.00(+0.00%) |
Jan 12, 2006 | 2.001 | 2.024 | 1.981 | 1.992 | 138,051 | -0.02(-0.93%) |
Jan 11, 2006 | 1.999 | 2.011 | 1.990 | 2.011 | 177,801 | +0.03(+1.50%) |
Jan 10, 2006 | 1.960 | 1.981 | 1.960 | 1.981 | 244,947 | -0.02(-1.12%) |
Jan 09, 2006 | 1.960 | 2.005 | 1.960 | 2.003 | 405,022 | +0.02(+1.22%) |
Jan 06, 2006 | 1.964 | 1.990 | 1.958 | 1.979 | 169,206 | +0.01(+0.28%) |
Jan 05, 2006 | 2.001 | 2.001 | 1.971 | 1.973 | 198,750 | +0.02(+1.05%) |
Jan 04, 2006 | 1.929 | 1.971 | 1.929 | 1.953 | 259,987 | +0.04(+2.14%) |
Jan 03, 2006 | 1.903 | 1.916 | 1.890 | 1.912 | 572,080 | +0.01(+0.78%) |
Dec 30, 2005 | 1.886 | 1.899 | 1.865 | 1.897 | 2,139,526 | -0.02(-1.07%) |
Dec 29, 2005 | 1.906 | 1.938 | 1.906 | 1.917 | 111,193 | -0.01(-0.39%) |
Dec 28, 2005 | 1.882 | 1.930 | 1.882 | 1.925 | 248,707 | +0.03(+1.77%) |
Dec 27, 2005 | 1.904 | 1.921 | 1.884 | 1.891 | 190,693 | -0.01(-0.59%) |
Dec 23, 2005 | 1.899 | 1.921 | 1.895 | 1.903 | 142,885 | +0.02(+1.29%) |
Dec 22, 2005 | 1.871 | 1.878 | 1.862 | 1.878 | 210,568 | +0.01(+0.40%) |
Dec 21, 2005 | 1.862 | 1.880 | 1.862 | 1.871 | 71,442 | +0.00(+0.20%) |
Dec 20, 2005 | 1.841 | 1.875 | 1.841 | 1.867 | 352,380 | -0.06(-3.19%) |
Dec 19, 2005 | 1.899 | 1.936 | 1.899 | 1.929 | 1,215,066 | +0.01(+0.58%) |
Dec 16, 2005 | 1.891 | 1.927 | 1.890 | 1.917 | 326,596 | +0.03(+1.38%) |
Dec 15, 2005 | 1.888 | 1.906 | 1.880 | 1.891 | 202,511 | -0.00(-0.20%) |
Dec 14, 2005 | 1.878 | 1.899 | 1.878 | 1.895 | 137,514 | +0.00(+0.10%) |
Dec 13, 2005 | 1.884 | 1.893 | 1.884 | 1.893 | 1,006,109 | -0.00(-0.20%) |
Dec 12, 2005 | 1.890 | 1.897 | 1.877 | 1.897 | 326,596 | +0.03(+1.39%) |
Dec 09, 2005 | 1.880 | 1.884 | 1.865 | 1.871 | 109,581 | +0.01(+0.50%) |
Dec 08, 2005 | 1.856 | 1.886 | 1.854 | 1.862 | 188,544 | +0.00(+0.26%) |
Dec 07, 2005 | 1.867 | 1.877 | 1.857 | 1.857 | 55,865 | -0.02(-1.24%) |
Dec 06, 2005 | 1.863 | 1.886 | 1.863 | 1.880 | 171,355 | +0.02(+1.20%) |
Dec 05, 2005 | 1.845 | 1.863 | 1.845 | 1.858 | 189,081 | +0.01(+0.81%) |
Dec 02, 2005 | 1.891 | 1.891 | 1.843 | 1.843 | 195,527 | -0.03(-1.59%) |
Dec 01, 2005 | 1.858 | 1.880 | 1.858 | 1.873 | 64,459 | +0.02(+1.00%) |
Nov 30, 2005 | 1.849 | 1.858 | 1.845 | 1.854 | 49,419 | -0.00(-0.20%) |
Nov 29, 2005 | 1.836 | 1.858 | 1.836 | 1.858 | 98,301 | +0.00(+0.20%) |
Nov 28, 2005 | 1.845 | 1.908 | 1.845 | 1.854 | 288,457 | +0.01(+0.75%) |
Nov 25, 2005 | 1.852 | 1.860 | 1.839 | 1.840 | 41,361 | -0.01(-0.65%) |
Nov 23, 2005 | 1.850 | 1.852 | 1.843 | 1.852 | 19,875 | +0.00(+0.10%) |
Nov 22, 2005 | 1.836 | 1.850 | 1.832 | 1.850 | 267,508 | +0.01(+0.40%) |
Nov 21, 2005 | 1.839 | 1.845 | 1.836 | 1.843 | 319,612 | +0.01(+0.51%) |
Nov 18, 2005 | 1.837 | 1.837 | 1.824 | 1.834 | 196,602 | +0.01(+0.41%) |
Nov 17, 2005 | 1.815 | 1.828 | 1.811 | 1.826 | 127,845 | +0.01(+0.41%) |
Nov 16, 2005 | 1.813 | 1.823 | 1.800 | 1.819 | 84,872 | -0.01(-0.31%) |
Nov 15, 2005 | 1.841 | 1.837 | 1.821 | 1.824 | 29,544 | -0.02(-0.91%) |
Nov 14, 2005 | 1.824 | 1.841 | 1.824 | 1.841 | 103,672 | +0.01(+0.71%) |
Nov 11, 2005 | 1.836 | 1.843 | 1.828 | 1.828 | 140,737 | -0.00(-0.10%) |
Nov 10, 2005 | 1.837 | 1.863 | 1.830 | 1.830 | 68,219 | +0.00(+0.00%) |
Nov 09, 2005 | 1.843 | 1.843 | 1.828 | 1.830 | 66,608 | -0.01(-0.51%) |
Nov 08, 2005 | 1.858 | 1.862 | 1.834 | 1.839 | 204,659 | -0.02(-1.30%) |
Nov 07, 2005 | 1.880 | 1.880 | 1.858 | 1.863 | 44,047 | -0.02(-1.09%) |
Nov 04, 2005 | 1.880 | 1.899 | 1.867 | 1.884 | 145,571 | +0.01(+0.30%) |
Nov 03, 2005 | 1.860 | 1.886 | 1.860 | 1.878 | 124,085 | +0.03(+1.41%) |
Nov 02, 2005 | 1.823 | 1.852 | 1.819 | 1.852 | 164,372 | +0.03(+1.63%) |