Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 2.750 | 2.800 | 2.570 | 2.595 | 5,700 | -0.16(-5.65%) |
Feb 27, 2006 | 2.750 | 2.840 | 2.750 | 2.750 | 6,200 | +0.05(+1.85%) |
Feb 24, 2006 | 2.700 | 2.800 | 2.700 | 2.700 | 18,300 | +0.05(+1.89%) |
Feb 23, 2006 | 2.600 | 2.810 | 2.600 | 2.650 | 16,700 | +0.10(+3.92%) |
Feb 22, 2006 | 2.550 | 2.640 | 2.500 | 2.550 | 9,500 | +0.01(+0.39%) |
Feb 21, 2006 | 2.750 | 2.750 | 2.510 | 2.540 | 6,100 | -0.12(-4.51%) |
Feb 17, 2006 | 2.880 | 2.880 | 2.660 | 2.660 | 9,200 | -0.19(-6.67%) |
Feb 16, 2006 | 2.400 | 3.140 | 2.400 | 2.850 | 61,400 | +0.46(+19.25%) |
Feb 15, 2006 | 2.180 | 2.390 | 1.900 | 2.390 | 89,100 | +0.14(+6.22%) |
Feb 14, 2006 | 2.350 | 2.350 | 2.250 | 2.250 | 5,900 | -0.05(-2.17%) |
Feb 13, 2006 | 2.480 | 2.480 | 2.300 | 2.300 | 19,500 | -0.18(-7.26%) |
Feb 10, 2006 | 2.500 | 2.500 | 2.400 | 2.480 | 11,300 | +0.08(+3.33%) |
Feb 09, 2006 | 2.480 | 2.480 | 2.400 | 2.400 | 11,100 | -0.08(-3.23%) |
Feb 08, 2006 | 2.490 | 2.490 | 2.361 | 2.480 | 9,100 | -0.01(-0.40%) |
Feb 07, 2006 | 2.500 | 2.500 | 2.490 | 2.490 | 3,200 | +0.00(+0.00%) |
Feb 06, 2006 | 2.550 | 2.590 | 2.490 | 2.490 | 28,700 | -0.01(-0.40%) |
Feb 03, 2006 | 2.500 | 2.600 | 2.500 | 2.500 | 11,600 | +0.04(+1.63%) |
Feb 02, 2006 | 2.600 | 2.600 | 2.450 | 2.460 | 10,100 | -0.05(-1.99%) |
Feb 01, 2006 | 2.600 | 2.750 | 2.510 | 2.510 | 10,600 | -0.06(-2.33%) |
Jan 31, 2006 | 2.650 | 2.650 | 2.500 | 2.570 | 19,900 | -0.03(-1.15%) |
Jan 30, 2006 | 2.450 | 2.600 | 2.450 | 2.600 | 8,100 | +0.10(+4.00%) |
Jan 27, 2006 | 2.350 | 2.550 | 2.350 | 2.500 | 12,100 | +0.05(+2.04%) |
Jan 26, 2006 | 2.640 | 2.660 | 2.450 | 2.450 | 6,300 | -0.19(-7.20%) |
Jan 25, 2006 | 2.650 | 2.750 | 2.360 | 2.640 | 52,900 | -0.10(-3.65%) |
Jan 24, 2006 | 2.700 | 2.740 | 2.660 | 2.740 | 5,100 | +0.05(+1.86%) |
Jan 23, 2006 | 2.900 | 2.900 | 2.550 | 2.690 | 31,300 | -0.16(-5.61%) |
Jan 20, 2006 | 2.850 | 2.890 | 2.850 | 2.850 | 800 | -0.05(-1.72%) |
Jan 19, 2006 | 2.900 | 2.900 | 2.850 | 2.900 | 11,600 | +0.05(+1.75%) |
Jan 18, 2006 | 2.890 | 2.900 | 2.850 | 2.850 | 6,200 | +0.01(+0.35%) |
Jan 17, 2006 | 2.800 | 2.940 | 2.800 | 2.840 | 15,900 | -0.02(-0.70%) |
Jan 13, 2006 | 2.670 | 2.980 | 2.670 | 2.860 | 25,600 | +0.26(+10.00%) |
Jan 12, 2006 | 3.000 | 3.000 | 2.600 | 2.600 | 46,600 | -0.40(-13.33%) |
Jan 11, 2006 | 2.900 | 3.000 | 2.900 | 3.000 | 4,000 | +0.05(+1.69%) |
Jan 10, 2006 | 3.000 | 3.000 | 2.950 | 2.950 | 13,800 | -0.06(-1.99%) |
Jan 09, 2006 | 3.050 | 3.050 | 3.010 | 3.010 | 1,400 | -0.04(-1.31%) |
Jan 06, 2006 | 3.050 | 3.100 | 3.050 | 3.050 | 900 | -0.05(-1.61%) |
Jan 05, 2006 | 3.150 | 3.150 | 3.050 | 3.100 | 3,300 | -0.05(-1.59%) |
Jan 04, 2006 | 3.070 | 3.190 | 3.050 | 3.150 | 3,000 | +0.15(+5.00%) |
Jan 03, 2006 | 2.900 | 3.000 | 2.900 | 3.000 | 146,700 | +0.10(+3.45%) |
Dec 30, 2005 | 2.900 | 2.940 | 2.900 | 2.900 | 4,400 | +0.01(+0.35%) |
Dec 29, 2005 | 3.100 | 3.100 | 2.850 | 2.890 | 11,000 | -0.21(-6.77%) |
Dec 28, 2005 | 3.010 | 3.100 | 3.010 | 3.100 | 2,000 | +0.08(+2.65%) |
Dec 27, 2005 | 3.020 | 3.020 | 3.020 | 3.020 | 200 | +0.00(+0.00%) |
Dec 23, 2005 | 3.020 | 3.020 | 3.020 | 3.020 | 1,100 | -0.03(-0.98%) |
Dec 22, 2005 | 3.060 | 3.060 | 3.050 | 3.050 | 400 | -0.02(-0.65%) |
Dec 21, 2005 | 3.100 | 3.200 | 3.070 | 3.070 | 12,000 | -0.13(-4.06%) |
Dec 20, 2005 | 3.030 | 3.200 | 3.030 | 3.200 | 6,700 | +0.19(+6.31%) |
Dec 19, 2005 | 3.000 | 3.010 | 3.000 | 3.010 | 500 | +0.02(+0.67%) |
Dec 16, 2005 | 3.000 | 3.000 | 2.980 | 2.990 | 9,800 | -0.01(-0.33%) |
Dec 15, 2005 | 3.050 | 3.100 | 2.990 | 3.000 | 17,400 | +0.00(+0.00%) |
Dec 14, 2005 | 3.040 | 3.040 | 3.000 | 3.000 | 19,600 | +0.01(+0.33%) |
Dec 13, 2005 | 2.840 | 3.050 | 2.840 | 2.990 | 24,200 | -0.07(-2.29%) |
Dec 12, 2005 | 3.050 | 3.090 | 3.050 | 3.060 | 5,900 | +0.06(+2.00%) |
Dec 09, 2005 | 3.060 | 3.100 | 3.000 | 3.000 | 14,600 | -0.10(-3.23%) |
Dec 08, 2005 | 3.180 | 3.180 | 3.100 | 3.100 | 56,400 | -0.06(-1.90%) |
Dec 07, 2005 | 3.160 | 3.180 | 3.160 | 3.160 | 5,400 | -0.04(-1.25%) |
Dec 06, 2005 | 3.150 | 3.360 | 3.150 | 3.200 | 43,500 | +0.10(+3.23%) |
Dec 05, 2005 | 3.100 | 3.100 | 3.100 | 3.100 | 1,300 | +0.00(+0.00%) |
Dec 02, 2005 | 3.090 | 3.100 | 3.030 | 3.100 | 5,400 | +0.02(+0.65%) |