Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 2.831 | 2.844 | 2.812 | 2.841 | 3,252,445 | +0.01(+0.34%) |
Feb 27, 2006 | 2.817 | 2.846 | 2.810 | 2.831 | 5,135,549 | -0.00(-0.17%) |
Feb 24, 2006 | 2.824 | 2.846 | 2.810 | 2.836 | 3,167,718 | +0.01(+0.43%) |
Feb 23, 2006 | 2.836 | 2.858 | 2.819 | 2.824 | 4,041,571 | +0.00(+0.09%) |
Feb 22, 2006 | 2.807 | 2.831 | 2.793 | 2.822 | 6,702,172 | +0.01(+0.51%) |
Feb 21, 2006 | 2.783 | 2.812 | 2.769 | 2.807 | 5,113,952 | +0.02(+0.87%) |
Feb 17, 2006 | 2.788 | 2.815 | 2.774 | 2.783 | 6,143,138 | -0.00(-0.09%) |
Feb 16, 2006 | 2.706 | 2.791 | 2.706 | 2.786 | 9,687,976 | +0.08(+2.94%) |
Feb 15, 2006 | 2.689 | 2.714 | 2.685 | 2.706 | 3,215,896 | +0.01(+0.36%) |
Feb 14, 2006 | 2.706 | 2.709 | 2.680 | 2.697 | 6,018,539 | +0.00(+0.09%) |
Feb 13, 2006 | 2.711 | 2.742 | 2.673 | 2.694 | 5,078,233 | -0.01(-0.53%) |
Feb 10, 2006 | 2.670 | 2.723 | 2.576 | 2.709 | 13,550,540 | -0.06(-2.26%) |
Feb 09, 2006 | 2.870 | 2.870 | 2.764 | 2.771 | 8,255,089 | -0.09(-3.28%) |
Feb 08, 2006 | 2.807 | 2.865 | 2.738 | 2.865 | 9,714,972 | +0.06(+1.97%) |
Feb 07, 2006 | 2.904 | 2.904 | 2.771 | 2.810 | 8,364,736 | -0.11(-3.79%) |
Feb 06, 2006 | 2.945 | 2.945 | 2.889 | 2.921 | 4,836,096 | -0.01(-0.25%) |
Feb 03, 2006 | 2.889 | 2.933 | 2.860 | 2.928 | 3,900,774 | +0.02(+0.83%) |
Feb 02, 2006 | 2.875 | 2.937 | 2.846 | 2.904 | 7,336,380 | +0.05(+1.60%) |
Feb 01, 2006 | 2.841 | 2.894 | 2.800 | 2.858 | 15,655,845 | +0.05(+1.80%) |
Jan 31, 2006 | 2.875 | 2.875 | 2.800 | 2.807 | 8,650,483 | -0.05(-1.60%) |
Jan 30, 2006 | 2.872 | 2.937 | 2.844 | 2.853 | 6,546,008 | +0.02(+0.59%) |
Jan 27, 2006 | 3.106 | 3.118 | 2.793 | 2.836 | 21,131,134 | -0.13(-4.23%) |
Jan 26, 2006 | 2.892 | 2.966 | 2.827 | 2.962 | 7,687,749 | +0.07(+2.41%) |
Jan 25, 2006 | 2.897 | 2.897 | 2.827 | 2.892 | 5,356,919 | -0.01(-0.33%) |
Jan 24, 2006 | 2.901 | 2.945 | 2.872 | 2.901 | 6,673,929 | +0.02(+0.75%) |
Jan 23, 2006 | 2.795 | 2.887 | 2.793 | 2.880 | 5,480,688 | +0.11(+3.82%) |
Jan 20, 2006 | 2.819 | 2.836 | 2.721 | 2.774 | 4,990,184 | -0.05(-1.62%) |
Jan 19, 2006 | 2.841 | 2.846 | 2.815 | 2.819 | 3,660,714 | -0.02(-0.68%) |
Jan 18, 2006 | 2.875 | 2.887 | 2.836 | 2.839 | 3,249,122 | -0.06(-1.91%) |
Jan 17, 2006 | 2.937 | 2.937 | 2.872 | 2.894 | 7,264,943 | -0.01(-0.33%) |
Jan 13, 2006 | 2.933 | 2.933 | 2.892 | 2.904 | 2,611,591 | -0.01(-0.49%) |
Jan 12, 2006 | 2.889 | 2.969 | 2.889 | 2.918 | 6,212,498 | +0.03(+1.00%) |
Jan 11, 2006 | 2.889 | 2.889 | 2.844 | 2.889 | 6,609,969 | +0.00(+0.00%) |
Jan 10, 2006 | 2.870 | 2.892 | 2.831 | 2.889 | 2,288,880 | +0.00(+0.08%) |
Jan 09, 2006 | 2.841 | 2.904 | 2.829 | 2.887 | 2,709,194 | +0.06(+2.22%) |
Jan 06, 2006 | 2.923 | 2.923 | 2.795 | 2.824 | 3,180,593 | -0.10(-3.38%) |
Jan 05, 2006 | 2.897 | 2.949 | 2.884 | 2.923 | 3,659,052 | +0.00(+0.17%) |
Jan 04, 2006 | 2.897 | 2.959 | 2.875 | 2.918 | 3,678,988 | +0.07(+2.45%) |
Jan 03, 2006 | 2.771 | 2.877 | 2.771 | 2.848 | 8,470,230 | +0.08(+2.87%) |
Dec 30, 2005 | 2.803 | 2.803 | 2.747 | 2.769 | 5,985,728 | -0.03(-1.12%) |
Dec 29, 2005 | 2.815 | 2.848 | 2.759 | 2.800 | 6,236,172 | -0.01(-0.51%) |
Dec 28, 2005 | 2.894 | 2.913 | 2.807 | 2.815 | 5,428,356 | -0.08(-2.75%) |
Dec 27, 2005 | 2.947 | 2.947 | 2.882 | 2.894 | 3,830,583 | -0.06(-1.88%) |
Dec 23, 2005 | 2.966 | 2.976 | 2.942 | 2.949 | 2,766,509 | -0.02(-0.57%) |
Dec 22, 2005 | 3.029 | 3.029 | 2.952 | 2.966 | 2,474,533 | -0.06(-2.07%) |
Dec 21, 2005 | 2.998 | 3.065 | 2.962 | 3.029 | 3,534,454 | +0.04(+1.45%) |
Dec 20, 2005 | 3.079 | 3.087 | 2.952 | 2.986 | 5,240,212 | -0.09(-2.97%) |
Dec 19, 2005 | 3.130 | 3.149 | 3.077 | 3.077 | 4,788,749 | -0.05(-1.46%) |
Dec 16, 2005 | 3.125 | 3.159 | 3.092 | 3.123 | 5,741,930 | +0.00(+0.15%) |
Dec 15, 2005 | 3.002 | 3.123 | 2.986 | 3.118 | 5,821,258 | +0.14(+4.69%) |
Dec 14, 2005 | 2.959 | 3.002 | 2.904 | 2.978 | 4,015,820 | +0.02(+0.65%) |
Dec 13, 2005 | 2.993 | 2.993 | 2.945 | 2.959 | 6,666,869 | -0.03(-1.13%) |
Dec 12, 2005 | 2.952 | 3.010 | 2.933 | 2.993 | 5,775,572 | +0.05(+1.55%) |
Dec 09, 2005 | 2.957 | 2.962 | 2.913 | 2.947 | 2,541,816 | +0.01(+0.25%) |
Dec 08, 2005 | 2.942 | 2.959 | 2.892 | 2.940 | 3,610,874 | +0.00(+0.00%) |
Dec 07, 2005 | 2.897 | 2.952 | 2.897 | 2.940 | 5,903,908 | +0.04(+1.50%) |
Dec 06, 2005 | 2.880 | 2.940 | 2.865 | 2.897 | 6,200,869 | +0.01(+0.42%) |
Dec 05, 2005 | 2.793 | 2.884 | 2.776 | 2.884 | 7,235,870 | +0.09(+3.36%) |
Dec 02, 2005 | 2.745 | 2.812 | 2.716 | 2.791 | 4,970,663 | +0.06(+2.02%) |