Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 2.795 | 2.804 | 2.773 | 2.782 | 780,733 | -0.01(-0.46%) |
Feb 27, 2006 | 2.795 | 2.830 | 2.769 | 2.795 | 2,188,418 | -0.01(-0.23%) |
Feb 24, 2006 | 2.798 | 2.830 | 2.784 | 2.801 | 561,056 | -0.01(-0.40%) |
Feb 23, 2006 | 2.758 | 2.860 | 2.758 | 2.812 | 1,558,730 | +0.04(+1.38%) |
Feb 22, 2006 | 2.715 | 2.809 | 2.714 | 2.774 | 1,815,487 | +0.06(+2.11%) |
Feb 21, 2006 | 2.771 | 2.795 | 2.707 | 2.717 | 1,135,724 | -0.07(-2.40%) |
Feb 17, 2006 | 2.781 | 2.798 | 2.765 | 2.784 | 1,028,489 | +0.01(+0.23%) |
Feb 16, 2006 | 2.760 | 2.784 | 2.750 | 2.777 | 1,268,093 | +0.01(+0.46%) |
Feb 15, 2006 | 2.763 | 2.782 | 2.730 | 2.765 | 975,186 | +0.01(+0.40%) |
Feb 14, 2006 | 2.760 | 2.766 | 2.709 | 2.754 | 939,697 | +0.01(+0.35%) |
Feb 13, 2006 | 2.688 | 2.774 | 2.680 | 2.744 | 1,231,736 | +0.04(+1.59%) |
Feb 10, 2006 | 2.723 | 2.738 | 2.688 | 2.701 | 1,725,155 | -0.03(-0.99%) |
Feb 09, 2006 | 2.742 | 2.765 | 2.726 | 2.728 | 1,190,737 | +0.00(+0.18%) |
Feb 08, 2006 | 2.734 | 2.736 | 2.669 | 2.723 | 1,266,213 | +0.01(+0.47%) |
Feb 07, 2006 | 2.731 | 2.779 | 2.692 | 2.711 | 1,292,852 | -0.03(-1.10%) |
Feb 06, 2006 | 2.769 | 2.814 | 2.722 | 2.741 | 1,907,965 | -0.03(-1.26%) |
Feb 03, 2006 | 2.836 | 2.860 | 2.776 | 2.776 | 2,412,353 | -0.10(-3.38%) |
Feb 02, 2006 | 2.846 | 2.919 | 2.777 | 2.873 | 15,046,268 | +0.22(+8.46%) |
Feb 01, 2006 | 2.647 | 2.674 | 2.623 | 2.649 | 6,501,340 | +0.01(+0.54%) |
Jan 31, 2006 | 2.560 | 2.693 | 2.560 | 2.634 | 2,643,774 | +0.08(+2.98%) |
Jan 30, 2006 | 2.575 | 2.615 | 2.531 | 2.558 | 1,905,267 | +0.00(+0.19%) |
Jan 27, 2006 | 2.507 | 2.564 | 2.493 | 2.553 | 2,004,381 | +0.06(+2.36%) |
Jan 26, 2006 | 2.463 | 2.510 | 2.463 | 2.494 | 684,676 | +0.04(+1.69%) |
Jan 25, 2006 | 2.464 | 2.485 | 2.450 | 2.453 | 648,067 | -0.02(-0.77%) |
Jan 24, 2006 | 2.459 | 2.480 | 2.448 | 2.472 | 989,257 | +0.01(+0.32%) |
Jan 23, 2006 | 2.459 | 2.512 | 2.436 | 2.464 | 576,064 | -0.01(-0.32%) |
Jan 20, 2006 | 2.494 | 2.509 | 2.467 | 2.472 | 1,268,704 | -0.02(-0.96%) |
Jan 19, 2006 | 2.442 | 2.509 | 2.442 | 2.496 | 1,273,924 | +0.05(+2.08%) |
Jan 18, 2006 | 2.458 | 2.459 | 2.436 | 2.445 | 1,040,642 | -0.03(-1.22%) |
Jan 17, 2006 | 2.509 | 2.509 | 2.472 | 2.475 | 1,700,025 | -0.03(-1.21%) |
Jan 13, 2006 | 2.480 | 2.528 | 2.472 | 2.506 | 5,026,426 | +0.01(+0.32%) |
Jan 12, 2006 | 2.512 | 2.531 | 2.480 | 2.498 | 684,997 | -0.02(-0.63%) |
Jan 11, 2006 | 2.526 | 2.556 | 2.483 | 2.513 | 1,812,317 | +0.00(+0.06%) |
Jan 10, 2006 | 2.501 | 2.531 | 2.490 | 2.512 | 937,892 | -0.00(-0.06%) |
Jan 09, 2006 | 2.448 | 2.528 | 2.434 | 2.513 | 1,717,418 | +0.04(+1.61%) |
Jan 06, 2006 | 2.450 | 2.482 | 2.450 | 2.474 | 1,065,003 | +0.02(+0.65%) |
Jan 05, 2006 | 2.394 | 2.466 | 2.385 | 2.458 | 1,002,611 | +0.05(+2.05%) |
Jan 04, 2006 | 2.442 | 2.488 | 2.383 | 2.409 | 2,774,873 | -0.05(-2.07%) |
Jan 03, 2006 | 2.242 | 2.486 | 2.242 | 2.459 | 8,491,983 | +0.22(+9.64%) |
Dec 30, 2005 | 2.189 | 2.248 | 2.170 | 2.243 | 2,466,033 | +0.01(+0.57%) |
Dec 29, 2005 | 2.216 | 2.240 | 2.216 | 2.230 | 1,640,678 | +0.01(+0.65%) |
Dec 28, 2005 | 2.269 | 2.288 | 2.207 | 2.216 | 1,209,595 | -0.04(-1.90%) |
Dec 27, 2005 | 2.323 | 2.337 | 2.257 | 2.259 | 869,298 | -0.05(-2.00%) |
Dec 23, 2005 | 2.315 | 2.321 | 2.291 | 2.305 | 594,205 | -0.01(-0.41%) |
Dec 22, 2005 | 2.339 | 2.366 | 2.312 | 2.315 | 1,279,592 | -0.02(-0.89%) |
Dec 21, 2005 | 2.350 | 2.353 | 2.329 | 2.335 | 1,110,613 | -0.03(-1.08%) |
Dec 20, 2005 | 2.383 | 2.388 | 2.345 | 2.361 | 767,920 | -0.03(-1.33%) |
Dec 19, 2005 | 2.386 | 2.424 | 2.385 | 2.393 | 716,605 | +0.00(+0.07%) |
Dec 16, 2005 | 2.372 | 2.413 | 2.372 | 2.391 | 619,151 | -0.00(-0.07%) |
Dec 15, 2005 | 2.377 | 2.405 | 2.372 | 2.393 | 1,071,784 | +0.01(+0.33%) |
Dec 14, 2005 | 2.380 | 2.416 | 2.375 | 2.385 | 1,739,301 | -0.01(-0.27%) |
Dec 13, 2005 | 2.389 | 2.407 | 2.354 | 2.391 | 3,981,469 | +0.00(+0.07%) |
Dec 12, 2005 | 2.377 | 2.402 | 2.377 | 2.389 | 848,037 | +0.00(+0.20%) |
Dec 09, 2005 | 2.386 | 2.397 | 2.381 | 2.385 | 297,228 | -0.01(-0.33%) |
Dec 08, 2005 | 2.420 | 2.420 | 2.386 | 2.393 | 469,352 | -0.01(-0.40%) |
Dec 07, 2005 | 2.409 | 2.426 | 2.386 | 2.402 | 866,461 | -0.01(-0.46%) |
Dec 06, 2005 | 2.420 | 2.440 | 2.401 | 2.413 | 1,102,920 | +0.02(+0.73%) |
Dec 05, 2005 | 2.375 | 2.409 | 2.374 | 2.396 | 1,381,492 | +0.01(+0.47%) |
Dec 02, 2005 | 2.340 | 2.394 | 2.340 | 2.385 | 2,373,958 | +0.02(+0.74%) |