Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 2.173 | 2.193 | 2.120 | 2.155 | 6,846,201 | -0.02(-0.84%) |
Feb 27, 2006 | 2.200 | 2.201 | 2.159 | 2.173 | 4,508,974 | -0.03(-1.26%) |
Feb 24, 2006 | 2.240 | 2.244 | 2.186 | 2.201 | 9,422,758 | -0.05(-2.27%) |
Feb 23, 2006 | 2.175 | 2.269 | 2.164 | 2.252 | 8,271,240 | +0.04(+1.68%) |
Feb 22, 2006 | 2.248 | 2.278 | 2.201 | 2.215 | 13,336,827 | -0.01(-0.59%) |
Feb 21, 2006 | 2.292 | 2.336 | 2.213 | 2.228 | 14,772,806 | +0.01(+0.23%) |
Feb 17, 2006 | 2.232 | 2.270 | 2.218 | 2.223 | 10,105,190 | -0.01(-0.36%) |
Feb 16, 2006 | 2.131 | 2.239 | 2.127 | 2.231 | 22,445,038 | +0.14(+6.68%) |
Feb 15, 2006 | 2.036 | 2.119 | 2.018 | 2.091 | 19,079,376 | +0.07(+3.36%) |
Feb 14, 2006 | 1.930 | 2.029 | 1.919 | 2.023 | 38,198,412 | +0.08(+3.94%) |
Feb 13, 2006 | 1.987 | 1.993 | 1.936 | 1.946 | 13,878,396 | -0.08(-3.90%) |
Feb 10, 2006 | 2.018 | 2.036 | 1.950 | 2.025 | 15,879,194 | +0.06(+3.13%) |
Feb 09, 2006 | 1.980 | 2.021 | 1.930 | 1.964 | 11,154,139 | -0.01(-0.33%) |
Feb 08, 2006 | 1.912 | 1.974 | 1.862 | 1.971 | 13,213,743 | +0.06(+3.34%) |
Feb 07, 2006 | 1.961 | 1.980 | 1.899 | 1.907 | 20,250,040 | -0.12(-6.02%) |
Feb 06, 2006 | 2.082 | 2.084 | 2.002 | 2.029 | 18,730,638 | -0.13(-6.00%) |
Feb 03, 2006 | 2.025 | 2.202 | 2.014 | 2.159 | 21,538,320 | +0.06(+2.68%) |
Feb 02, 2006 | 2.191 | 2.192 | 2.088 | 2.102 | 15,992,705 | -0.08(-3.56%) |
Feb 01, 2006 | 2.167 | 2.194 | 2.155 | 2.180 | 18,753,888 | +0.06(+2.79%) |
Jan 31, 2006 | 2.047 | 2.194 | 2.036 | 2.120 | 21,634,052 | +0.05(+2.55%) |
Jan 30, 2006 | 2.058 | 2.096 | 2.050 | 2.068 | 19,134,080 | +0.09(+4.35%) |
Jan 27, 2006 | 2.029 | 2.070 | 1.971 | 1.982 | 35,857,084 | +0.10(+5.37%) |
Jan 26, 2006 | 1.868 | 1.895 | 1.868 | 1.881 | 19,501,964 | +0.05(+2.76%) |
Jan 25, 2006 | 1.861 | 1.878 | 1.828 | 1.830 | 7,387,770 | -0.01(-0.28%) |
Jan 24, 2006 | 1.806 | 1.859 | 1.806 | 1.835 | 19,556,668 | +0.06(+3.63%) |
Jan 23, 2006 | 1.722 | 1.801 | 1.722 | 1.771 | 19,726,250 | +0.00(+0.12%) |
Jan 20, 2006 | 1.791 | 1.794 | 1.748 | 1.769 | 14,741,351 | +0.01(+0.62%) |
Jan 19, 2006 | 1.696 | 1.768 | 1.692 | 1.758 | 15,307,538 | +0.07(+4.39%) |
Jan 18, 2006 | 1.627 | 1.690 | 1.610 | 1.684 | 15,397,799 | -0.04(-2.50%) |
Jan 17, 2006 | 1.731 | 1.741 | 1.707 | 1.727 | 8,804,603 | +0.02(+0.94%) |
Jan 13, 2006 | 1.740 | 1.762 | 1.704 | 1.711 | 8,213,800 | -0.02(-1.27%) |
Jan 12, 2006 | 1.791 | 1.798 | 1.728 | 1.733 | 16,096,642 | -0.03(-1.86%) |
Jan 11, 2006 | 1.692 | 1.780 | 1.692 | 1.766 | 19,445,892 | +0.08(+5.00%) |
Jan 10, 2006 | 1.656 | 1.691 | 1.649 | 1.682 | 13,677,359 | -0.02(-1.46%) |
Jan 09, 2006 | 1.672 | 1.711 | 1.651 | 1.707 | 24,735,766 | +0.09(+5.52%) |
Jan 06, 2006 | 1.612 | 1.632 | 1.605 | 1.617 | 8,874,351 | +0.03(+2.12%) |
Jan 05, 2006 | 1.598 | 1.609 | 1.579 | 1.584 | 5,410,222 | -0.00(-0.14%) |
Jan 04, 2006 | 1.585 | 1.626 | 1.579 | 1.586 | 10,441,620 | +0.01(+0.51%) |
Jan 03, 2006 | 1.539 | 1.589 | 1.532 | 1.578 | 9,254,544 | +0.01(+0.84%) |
Dec 30, 2005 | 1.566 | 1.572 | 1.538 | 1.565 | 2,141,660 | -0.01(-0.51%) |
Dec 29, 2005 | 1.554 | 1.578 | 1.539 | 1.573 | 1,675,309 | +0.02(+1.61%) |
Dec 28, 2005 | 1.547 | 1.554 | 1.525 | 1.548 | 6,679,354 | -0.01(-0.89%) |
Dec 27, 2005 | 1.576 | 1.579 | 1.517 | 1.562 | 10,029,972 | -0.01(-0.61%) |
Dec 23, 2005 | 1.557 | 1.582 | 1.556 | 1.571 | 3,613,197 | +0.02(+1.37%) |
Dec 22, 2005 | 1.583 | 1.583 | 1.542 | 1.550 | 4,458,373 | -0.03(-1.67%) |
Dec 21, 2005 | 1.536 | 1.590 | 1.534 | 1.576 | 10,060,059 | +0.06(+3.90%) |
Dec 20, 2005 | 1.490 | 1.517 | 1.485 | 1.517 | 7,216,821 | +0.04(+2.52%) |
Dec 19, 2005 | 1.508 | 1.511 | 1.471 | 1.480 | 13,126,217 | -0.05(-3.20%) |
Dec 16, 2005 | 1.531 | 1.552 | 1.522 | 1.529 | 7,063,649 | -0.02(-1.09%) |
Dec 15, 2005 | 1.550 | 1.552 | 1.531 | 1.546 | 7,540,942 | -0.02(-1.58%) |
Dec 14, 2005 | 1.574 | 1.609 | 1.554 | 1.571 | 4,861,815 | -0.01(-0.65%) |
Dec 13, 2005 | 1.573 | 1.595 | 1.560 | 1.581 | 3,719,869 | +0.01(+0.51%) |
Dec 12, 2005 | 1.573 | 1.583 | 1.549 | 1.573 | 5,791,782 | +0.01(+0.56%) |
Dec 09, 2005 | 1.561 | 1.574 | 1.533 | 1.564 | 10,784,887 | -0.02(-1.25%) |
Dec 08, 2005 | 1.600 | 1.606 | 1.563 | 1.584 | 10,730,183 | -0.01(-0.60%) |
Dec 07, 2005 | 1.634 | 1.634 | 1.576 | 1.593 | 12,207,190 | -0.04(-2.46%) |
Dec 06, 2005 | 1.601 | 1.637 | 1.593 | 1.634 | 15,054,532 | +0.08(+4.98%) |
Dec 05, 2005 | 1.547 | 1.570 | 1.541 | 1.556 | 7,129,294 | +0.00(+0.14%) |
Dec 02, 2005 | 1.587 | 1.587 | 1.550 | 1.554 | 10,530,514 | -0.02(-1.30%) |