Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 2.138 | 2.181 | 2.051 | 2.063 | 1,502,740,480 | -0.08(-3.52%) |
Feb 27, 2006 | 2.168 | 2.172 | 2.128 | 2.138 | 938,279,296 | -0.01(-0.66%) |
Feb 24, 2006 | 2.173 | 2.195 | 2.144 | 2.152 | 634,118,336 | -0.01(-0.40%) |
Feb 23, 2006 | 2.162 | 2.199 | 2.151 | 2.161 | 1,016,166,848 | +0.01(+0.60%) |
Feb 22, 2006 | 2.078 | 2.159 | 2.048 | 2.148 | 1,160,114,560 | +0.07(+3.24%) |
Feb 21, 2006 | 2.126 | 2.132 | 2.069 | 2.081 | 924,527,488 | -0.04(-1.72%) |
Feb 17, 2006 | 2.117 | 2.135 | 2.097 | 2.117 | 682,934,784 | -0.01(-0.40%) |
Feb 16, 2006 | 2.106 | 2.139 | 2.093 | 2.125 | 1,131,173,632 | +0.04(+1.95%) |
Feb 15, 2006 | 2.024 | 2.097 | 2.010 | 2.085 | 1,375,330,176 | +0.05(+2.33%) |
Feb 14, 2006 | 1.961 | 2.051 | 1.958 | 2.037 | 1,376,748,160 | +0.09(+4.54%) |
Feb 13, 2006 | 2.007 | 2.010 | 1.947 | 1.949 | 1,047,659,136 | -0.08(-3.86%) |
Feb 10, 2006 | 1.963 | 2.038 | 1.894 | 2.027 | 2,087,301,632 | +0.07(+3.63%) |
Feb 09, 2006 | 2.081 | 2.085 | 1.944 | 1.956 | 1,363,437,568 | -0.12(-5.61%) |
Feb 08, 2006 | 2.063 | 2.081 | 1.988 | 2.072 | 1,130,297,088 | +0.04(+1.79%) |
Feb 07, 2006 | 2.056 | 2.093 | 2.008 | 2.036 | 1,647,040,384 | +0.01(+0.45%) |
Feb 06, 2006 | 2.169 | 2.184 | 2.010 | 2.027 | 1,958,704,128 | -0.14(-6.33%) |
Feb 03, 2006 | 2.176 | 2.192 | 2.140 | 2.164 | 820,728,640 | -0.01(-0.35%) |
Feb 02, 2006 | 2.262 | 2.270 | 2.170 | 2.172 | 838,739,968 | -0.10(-4.40%) |
Feb 01, 2006 | 2.257 | 2.303 | 2.248 | 2.272 | 618,082,880 | -0.00(-0.12%) |
Jan 31, 2006 | 2.274 | 2.299 | 2.221 | 2.274 | 1,083,160,960 | +0.02(+0.68%) |
Jan 30, 2006 | 2.145 | 2.307 | 2.135 | 2.259 | 1,657,428,864 | +0.09(+4.12%) |
Jan 27, 2006 | 2.197 | 2.217 | 2.141 | 2.169 | 1,131,161,600 | -0.01(-0.41%) |
Jan 26, 2006 | 2.245 | 2.272 | 2.166 | 2.178 | 1,401,437,312 | -0.06(-2.52%) |
Jan 25, 2006 | 2.331 | 2.334 | 2.206 | 2.235 | 1,512,871,936 | -0.06(-2.42%) |
Jan 24, 2006 | 2.372 | 2.392 | 2.282 | 2.290 | 1,354,683,392 | -0.05(-2.10%) |
Jan 23, 2006 | 2.300 | 2.396 | 2.289 | 2.339 | 1,256,629,248 | +0.05(+2.08%) |
Jan 20, 2006 | 2.388 | 2.411 | 2.284 | 2.292 | 1,349,782,144 | -0.09(-3.73%) |
Jan 19, 2006 | 2.447 | 2.459 | 2.372 | 2.380 | 2,011,509,632 | -0.10(-4.19%) |
Jan 18, 2006 | 2.502 | 2.531 | 2.465 | 2.484 | 1,433,979,136 | -0.07(-2.62%) |
Jan 17, 2006 | 2.581 | 2.602 | 2.526 | 2.551 | 991,888,256 | -0.03(-1.03%) |
Jan 13, 2006 | 2.560 | 2.591 | 2.548 | 2.578 | 920,823,168 | +0.04(+1.54%) |
Jan 12, 2006 | 2.559 | 2.602 | 2.519 | 2.539 | 1,518,768,768 | +0.01(+0.47%) |
Jan 11, 2006 | 2.525 | 2.554 | 2.487 | 2.527 | 1,771,501,952 | +0.09(+3.76%) |
Jan 10, 2006 | 2.286 | 2.466 | 2.284 | 2.435 | 2,703,719,680 | +0.14(+6.32%) |
Jan 09, 2006 | 2.311 | 2.325 | 2.281 | 2.291 | 800,844,096 | -0.01(-0.33%) |
Jan 06, 2006 | 2.266 | 2.310 | 2.245 | 2.298 | 835,406,464 | +0.06(+2.58%) |
Jan 05, 2006 | 2.254 | 2.256 | 2.221 | 2.240 | 533,054,368 | -0.02(-0.79%) |
Jan 04, 2006 | 2.263 | 2.288 | 2.244 | 2.258 | 736,260,352 | +0.01(+0.29%) |
Jan 03, 2006 | 2.179 | 2.251 | 2.176 | 2.251 | 957,294,272 | +0.09(+3.98%) |
Dec 30, 2005 | 2.136 | 2.181 | 2.119 | 2.165 | 740,300,224 | +0.01(+0.62%) |
Dec 29, 2005 | 2.216 | 2.223 | 2.151 | 2.152 | 581,126,144 | -0.06(-2.88%) |
Dec 28, 2005 | 2.239 | 2.252 | 2.208 | 2.216 | 472,821,696 | -0.02(-0.89%) |
Dec 27, 2005 | 2.229 | 2.264 | 2.227 | 2.236 | 700,678,016 | +0.03(+1.20%) |
Dec 23, 2005 | 2.234 | 2.237 | 2.208 | 2.209 | 272,518,336 | -0.02(-0.91%) |
Dec 22, 2005 | 2.226 | 2.244 | 2.217 | 2.229 | 439,513,536 | +0.02(+0.71%) |
Dec 21, 2005 | 2.187 | 2.217 | 2.185 | 2.214 | 560,258,496 | +0.04(+1.93%) |
Dec 20, 2005 | 2.157 | 2.180 | 2.142 | 2.172 | 568,087,936 | +0.02(+1.02%) |
Dec 19, 2005 | 2.142 | 2.187 | 2.140 | 2.150 | 627,836,992 | +0.01(+0.38%) |
Dec 16, 2005 | 2.173 | 2.178 | 2.140 | 2.142 | 793,140,608 | -0.03(-1.48%) |
Dec 15, 2005 | 2.169 | 2.194 | 2.149 | 2.174 | 665,416,128 | +0.01(+0.24%) |
Dec 14, 2005 | 2.184 | 2.208 | 2.116 | 2.169 | 1,720,045,696 | -0.09(-3.96%) |
Dec 13, 2005 | 2.254 | 2.273 | 2.235 | 2.258 | 585,376,128 | +0.00(+0.09%) |
Dec 12, 2005 | 2.259 | 2.269 | 2.246 | 2.256 | 622,729,216 | +0.02(+0.78%) |
Dec 09, 2005 | 2.235 | 2.247 | 2.209 | 2.239 | 658,649,920 | +0.01(+0.34%) |
Dec 08, 2005 | 2.205 | 2.234 | 2.187 | 2.231 | 937,205,312 | +0.00(+0.18%) |
Dec 07, 2005 | 2.236 | 2.243 | 2.202 | 2.227 | 802,781,056 | -0.00(-0.13%) |
Dec 06, 2005 | 2.227 | 2.254 | 2.209 | 2.230 | 1,015,794,176 | +0.07(+3.11%) |
Dec 05, 2005 | 2.167 | 2.184 | 2.153 | 2.163 | 692,266,240 | -0.02(-1.12%) |
Dec 02, 2005 | 2.171 | 2.191 | 2.129 | 2.188 | 1,062,056,640 | +0.03(+1.44%) |