Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 2.495 | 2.543 | 2.454 | 2.488 | 347,646 | -0.01(-0.27%) |
Feb 27, 2006 | 2.450 | 2.518 | 2.434 | 2.495 | 1,078,144 | +0.05(+2.14%) |
Feb 24, 2006 | 2.454 | 2.468 | 2.431 | 2.443 | 882,318 | +0.00(+0.00%) |
Feb 23, 2006 | 2.409 | 2.472 | 2.409 | 2.443 | 986,171 | +0.02(+0.84%) |
Feb 22, 2006 | 2.370 | 2.431 | 2.357 | 2.422 | 1,473,757 | +0.08(+3.29%) |
Feb 21, 2006 | 2.500 | 2.522 | 2.329 | 2.345 | 2,066,516 | -0.06(-2.46%) |
Feb 17, 2006 | 2.416 | 2.427 | 2.368 | 2.404 | 1,389,265 | +0.01(+0.28%) |
Feb 16, 2006 | 2.425 | 2.456 | 2.345 | 2.397 | 4,492,121 | -0.02(-0.85%) |
Feb 15, 2006 | 2.438 | 2.475 | 2.406 | 2.418 | 2,688,319 | +0.03(+1.33%) |
Feb 14, 2006 | 2.406 | 2.434 | 2.363 | 2.386 | 1,595,213 | -0.02(-0.85%) |
Feb 13, 2006 | 2.472 | 2.475 | 2.386 | 2.406 | 3,846,114 | -0.08(-3.29%) |
Feb 10, 2006 | 2.375 | 2.516 | 2.372 | 2.488 | 3,025,404 | +0.19(+8.09%) |
Feb 09, 2006 | 2.291 | 2.357 | 2.279 | 2.302 | 891,559 | +0.01(+0.40%) |
Feb 08, 2006 | 2.236 | 2.338 | 2.236 | 2.293 | 2,488,533 | +0.11(+4.89%) |
Feb 07, 2006 | 2.157 | 2.202 | 2.147 | 2.186 | 1,506,761 | -0.02(-0.93%) |
Feb 06, 2006 | 2.166 | 2.216 | 2.163 | 2.207 | 1,291,132 | +0.06(+2.97%) |
Feb 03, 2006 | 2.122 | 2.188 | 2.107 | 2.143 | 2,468,290 | -0.00(-0.11%) |
Feb 02, 2006 | 2.159 | 2.172 | 2.113 | 2.145 | 1,339,979 | +0.04(+2.05%) |
Feb 01, 2006 | 2.111 | 2.138 | 2.061 | 2.102 | 1,306,534 | -0.00(-0.22%) |
Jan 31, 2006 | 2.091 | 2.111 | 2.032 | 2.107 | 1,719,750 | -0.04(-2.01%) |
Jan 30, 2006 | 2.113 | 2.159 | 2.088 | 2.150 | 1,261,208 | -0.02(-0.73%) |
Jan 27, 2006 | 2.222 | 2.245 | 2.136 | 2.166 | 1,430,631 | -0.04(-1.95%) |
Jan 26, 2006 | 2.227 | 2.272 | 2.200 | 2.209 | 1,541,966 | +0.00(+0.10%) |
Jan 25, 2006 | 2.195 | 2.257 | 2.188 | 2.207 | 1,270,009 | +0.00(+0.21%) |
Jan 24, 2006 | 2.166 | 2.213 | 2.152 | 2.202 | 679,890 | +0.04(+1.89%) |
Jan 23, 2006 | 2.079 | 2.163 | 2.041 | 2.161 | 1,177,157 | +0.09(+4.16%) |
Jan 20, 2006 | 2.104 | 2.125 | 2.052 | 2.075 | 932,924 | -0.02(-0.76%) |
Jan 19, 2006 | 2.002 | 2.091 | 2.000 | 2.091 | 1,104,107 | +0.13(+6.85%) |
Jan 18, 2006 | 2.020 | 2.027 | 1.945 | 1.957 | 1,020,496 | -0.04(-2.16%) |
Jan 17, 2006 | 2.007 | 2.034 | 1.945 | 2.000 | 1,479,037 | +0.01(+0.69%) |
Jan 13, 2006 | 2.025 | 2.038 | 1.986 | 1.986 | 499,466 | -0.07(-3.32%) |
Jan 12, 2006 | 2.057 | 2.077 | 2.007 | 2.054 | 665,369 | +0.02(+1.01%) |
Jan 11, 2006 | 2.011 | 2.061 | 2.011 | 2.034 | 701,013 | +0.04(+2.17%) |
Jan 10, 2006 | 1.988 | 2.020 | 1.968 | 1.991 | 1,462,315 | -0.06(-2.99%) |
Jan 09, 2006 | 2.045 | 2.066 | 2.000 | 2.052 | 1,809,082 | +0.00(+0.11%) |
Jan 06, 2006 | 1.995 | 2.057 | 1.977 | 2.050 | 1,677,504 | +0.07(+3.56%) |
Jan 05, 2006 | 1.925 | 1.997 | 1.918 | 1.979 | 1,918,216 | +0.06(+2.96%) |
Jan 04, 2006 | 1.859 | 1.938 | 1.852 | 1.922 | 1,296,853 | +0.06(+3.42%) |
Jan 03, 2006 | 1.818 | 1.870 | 1.818 | 1.859 | 1,920,416 | +0.15(+8.63%) |
Dec 30, 2005 | 1.745 | 1.759 | 1.700 | 1.711 | 433,017 | -0.02(-1.44%) |
Dec 29, 2005 | 1.718 | 1.763 | 1.718 | 1.736 | 227,950 | +0.02(+1.46%) |
Dec 28, 2005 | 1.709 | 1.718 | 1.693 | 1.711 | 425,096 | -0.02(-0.92%) |
Dec 27, 2005 | 1.741 | 1.747 | 1.704 | 1.727 | 361,728 | -0.01(-0.78%) |
Dec 23, 2005 | 1.747 | 1.777 | 1.729 | 1.741 | 433,017 | -0.00(-0.26%) |
Dec 22, 2005 | 1.775 | 1.786 | 1.729 | 1.745 | 655,687 | -0.02(-1.16%) |
Dec 21, 2005 | 1.775 | 1.784 | 1.747 | 1.766 | 834,791 | +0.00(+0.13%) |
Dec 20, 2005 | 1.688 | 1.763 | 1.682 | 1.763 | 1,107,628 | +0.10(+5.87%) |
Dec 19, 2005 | 1.757 | 1.770 | 1.636 | 1.666 | 1,802,041 | -0.10(-5.42%) |
Dec 16, 2005 | 1.736 | 1.807 | 1.734 | 1.761 | 1,862,769 | +0.02(+1.04%) |
Dec 15, 2005 | 1.729 | 1.743 | 1.682 | 1.743 | 1,919,976 | +0.00(+0.00%) |
Dec 14, 2005 | 1.807 | 1.813 | 1.718 | 1.743 | 1,184,198 | -0.10(-5.19%) |
Dec 13, 2005 | 1.763 | 1.843 | 1.743 | 1.838 | 2,011,949 | +0.08(+4.52%) |
Dec 12, 2005 | 1.752 | 1.761 | 1.734 | 1.759 | 2,320,430 | -0.02(-1.28%) |
Dec 09, 2005 | 1.766 | 1.786 | 1.752 | 1.782 | 959,768 | -0.00(-0.13%) |
Dec 08, 2005 | 1.788 | 1.802 | 1.759 | 1.784 | 1,517,323 | -0.03(-1.88%) |
Dec 07, 2005 | 1.882 | 1.893 | 1.807 | 1.818 | 2,160,689 | -0.09(-4.76%) |
Dec 06, 2005 | 1.907 | 1.932 | 1.854 | 1.909 | 3,003,401 | +0.03(+1.82%) |
Dec 05, 2005 | 1.934 | 1.934 | 1.854 | 1.875 | 1,124,790 | -0.07(-3.73%) |
Dec 02, 2005 | 1.984 | 1.988 | 1.943 | 1.947 | 904,761 | -0.03(-1.61%) |