Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 2.613 | 2.610 | 2.545 | 2.562 | 2,563,117 | -0.05(-1.95%) |
Feb 27, 2006 | 2.674 | 2.674 | 2.536 | 2.613 | 5,460,465 | -0.07(-2.60%) |
Feb 24, 2006 | 2.457 | 2.790 | 2.454 | 2.683 | 6,386,131 | +0.09(+3.48%) |
Feb 23, 2006 | 2.566 | 2.603 | 2.543 | 2.593 | 1,244,078 | +0.02(+0.68%) |
Feb 22, 2006 | 2.485 | 2.580 | 2.476 | 2.575 | 2,852,646 | +0.09(+3.81%) |
Feb 21, 2006 | 2.513 | 2.513 | 2.449 | 2.481 | 3,974,998 | -0.04(-1.50%) |
Feb 17, 2006 | 2.540 | 2.552 | 2.502 | 2.518 | 2,145,674 | -0.00(-0.17%) |
Feb 16, 2006 | 2.540 | 2.559 | 2.505 | 2.523 | 2,618,135 | -0.02(-0.74%) |
Feb 15, 2006 | 2.526 | 2.559 | 2.486 | 2.542 | 1,314,913 | +0.01(+0.58%) |
Feb 14, 2006 | 2.472 | 2.533 | 2.446 | 2.527 | 1,775,682 | +0.05(+2.00%) |
Feb 13, 2006 | 2.521 | 2.521 | 2.478 | 2.478 | 1,495,782 | -0.05(-1.79%) |
Feb 10, 2006 | 2.545 | 2.556 | 2.523 | 2.523 | 4,061,651 | -0.02(-0.86%) |
Feb 09, 2006 | 2.505 | 2.587 | 2.501 | 2.545 | 2,197,252 | +0.04(+1.51%) |
Feb 08, 2006 | 2.462 | 2.517 | 2.450 | 2.507 | 3,232,265 | +0.04(+1.77%) |
Feb 07, 2006 | 2.485 | 2.485 | 2.454 | 2.463 | 3,847,083 | -0.02(-0.82%) |
Feb 06, 2006 | 2.454 | 2.485 | 2.450 | 2.484 | 3,732,922 | +0.03(+1.18%) |
Feb 03, 2006 | 2.396 | 2.457 | 2.382 | 2.454 | 3,518,355 | +0.06(+2.30%) |
Feb 02, 2006 | 2.431 | 2.440 | 2.375 | 2.399 | 10,142,436 | -0.04(-1.67%) |
Feb 01, 2006 | 2.460 | 2.460 | 2.436 | 2.440 | 3,375,998 | -0.03(-1.35%) |
Jan 31, 2006 | 2.457 | 2.489 | 2.450 | 2.473 | 2,880,842 | +0.02(+0.65%) |
Jan 30, 2006 | 2.472 | 2.508 | 2.439 | 2.457 | 2,219,259 | -0.02(-0.71%) |
Jan 27, 2006 | 2.436 | 2.486 | 2.430 | 2.475 | 1,773,619 | +0.04(+1.55%) |
Jan 26, 2006 | 2.375 | 2.447 | 2.375 | 2.437 | 2,956,491 | +0.07(+2.82%) |
Jan 25, 2006 | 2.399 | 2.405 | 2.341 | 2.370 | 15,580,207 | -0.03(-1.15%) |
Jan 24, 2006 | 2.363 | 2.417 | 2.356 | 2.398 | 5,029,955 | +0.04(+1.60%) |
Jan 23, 2006 | 2.322 | 2.382 | 2.321 | 2.360 | 1,610,631 | +0.04(+1.76%) |
Jan 20, 2006 | 2.408 | 2.412 | 2.311 | 2.319 | 2,673,840 | -0.08(-3.51%) |
Jan 19, 2006 | 2.414 | 2.415 | 2.376 | 2.404 | 1,612,694 | -0.01(-0.30%) |
Jan 18, 2006 | 2.356 | 2.412 | 2.334 | 2.411 | 2,116,102 | +0.04(+1.84%) |
Jan 17, 2006 | 2.359 | 2.376 | 2.306 | 2.367 | 3,359,492 | -0.01(-0.55%) |
Jan 13, 2006 | 2.372 | 2.388 | 2.366 | 2.380 | 2,543,861 | +0.01(+0.43%) |
Jan 12, 2006 | 2.363 | 2.411 | 2.348 | 2.370 | 3,877,343 | +0.00(+0.06%) |
Jan 11, 2006 | 2.392 | 2.392 | 2.356 | 2.369 | 3,521,793 | -0.02(-0.97%) |
Jan 10, 2006 | 2.360 | 2.396 | 2.344 | 2.392 | 3,245,332 | +0.01(+0.30%) |
Jan 09, 2006 | 2.329 | 2.414 | 2.329 | 2.385 | 4,751,430 | +0.06(+2.37%) |
Jan 06, 2006 | 2.341 | 2.341 | 2.297 | 2.329 | 6,996,823 | -0.02(-0.80%) |
Jan 05, 2006 | 2.268 | 2.361 | 2.264 | 2.348 | 7,225,144 | +0.09(+3.79%) |
Jan 04, 2006 | 2.225 | 2.283 | 2.225 | 2.263 | 3,531,421 | +0.04(+1.70%) |
Jan 03, 2006 | 2.217 | 2.239 | 2.196 | 2.225 | 3,125,669 | +0.01(+0.33%) |
Dec 30, 2005 | 2.229 | 2.244 | 2.209 | 2.217 | 1,019,195 | -0.01(-0.52%) |
Dec 29, 2005 | 2.225 | 2.245 | 2.217 | 2.229 | 1,779,809 | +0.01(+0.52%) |
Dec 28, 2005 | 2.222 | 2.223 | 2.171 | 2.217 | 6,666,031 | -0.01(-0.33%) |
Dec 27, 2005 | 2.222 | 2.252 | 2.217 | 2.225 | 2,761,179 | +0.01(+0.46%) |
Dec 23, 2005 | 2.203 | 2.239 | 2.203 | 2.215 | 2,230,950 | -0.02(-0.72%) |
Dec 22, 2005 | 2.146 | 2.235 | 2.146 | 2.231 | 3,097,473 | +0.08(+3.93%) |
Dec 21, 2005 | 2.178 | 2.181 | 2.126 | 2.146 | 2,614,008 | -0.03(-1.40%) |
Dec 20, 2005 | 2.152 | 2.188 | 2.127 | 2.177 | 4,809,886 | -0.04(-1.84%) |
Dec 19, 2005 | 2.196 | 2.225 | 2.152 | 2.217 | 3,979,812 | +0.02(+0.99%) |
Dec 16, 2005 | 2.193 | 2.210 | 2.184 | 2.196 | 4,810,573 | +0.02(+0.87%) |
Dec 15, 2005 | 2.145 | 2.178 | 2.124 | 2.177 | 2,056,958 | +0.02(+1.15%) |
Dec 14, 2005 | 2.159 | 2.174 | 2.136 | 2.152 | 2,714,415 | -0.01(-0.60%) |
Dec 13, 2005 | 2.197 | 2.217 | 2.142 | 2.165 | 4,484,596 | -0.03(-1.46%) |
Dec 12, 2005 | 2.213 | 2.235 | 2.188 | 2.197 | 3,186,188 | -0.01(-0.40%) |
Dec 09, 2005 | 2.209 | 2.225 | 2.170 | 2.206 | 7,608,202 | +0.01(+0.33%) |
Dec 08, 2005 | 2.271 | 2.271 | 2.193 | 2.199 | 7,901,857 | -0.07(-3.20%) |
Dec 07, 2005 | 2.305 | 2.325 | 2.271 | 2.271 | 2,423,511 | -0.03(-1.26%) |
Dec 06, 2005 | 2.287 | 2.305 | 2.279 | 2.300 | 2,067,274 | +0.03(+1.15%) |
Dec 05, 2005 | 2.247 | 2.297 | 2.225 | 2.274 | 4,445,396 | +0.02(+0.71%) |
Dec 02, 2005 | 2.219 | 2.261 | 2.203 | 2.258 | 4,301,664 | +0.04(+1.70%) |
Dec 01, 2005 | 2.242 | 2.254 | 2.194 | 2.220 | 4,932,299 | -0.03(-1.17%) |
Nov 30, 2005 | 2.260 | 2.265 | 2.238 | 2.247 | 2,081,716 | -0.01(-0.32%) |
Nov 29, 2005 | 2.265 | 2.265 | 2.247 | 2.254 | 1,071,461 | +0.00(+0.06%) |
Nov 28, 2005 | 2.277 | 2.281 | 2.232 | 2.252 | 2,031,513 | -0.02(-0.83%) |
Nov 25, 2005 | 2.261 | 2.279 | 2.261 | 2.271 | 211,816 | +0.02(+0.77%) |
Nov 23, 2005 | 2.290 | 2.290 | 2.249 | 2.254 | 1,468,961 | -0.03(-1.46%) |
Nov 22, 2005 | 2.300 | 2.312 | 2.255 | 2.287 | 2,640,829 | -0.01(-0.57%) |
Nov 21, 2005 | 2.312 | 2.319 | 2.277 | 2.300 | 5,867,593 | +0.03(+1.35%) |
Nov 18, 2005 | 2.297 | 2.297 | 2.203 | 2.270 | 5,174,375 | -0.03(-1.20%) |
Nov 17, 2005 | 2.217 | 2.309 | 2.199 | 2.297 | 11,110,052 | +0.09(+4.15%) |
Nov 16, 2005 | 2.196 | 2.254 | 2.181 | 2.206 | 6,593,821 | +0.06(+2.78%) |
Nov 15, 2005 | 2.058 | 2.188 | 2.044 | 2.146 | 9,671,351 | +0.10(+4.90%) |
Nov 14, 2005 | 2.033 | 2.065 | 2.024 | 2.046 | 1,763,991 | +0.00(+0.21%) |
Nov 11, 2005 | 2.005 | 2.058 | 2.005 | 2.042 | 1,853,394 | +0.04(+2.11%) |
Nov 10, 2005 | 1.978 | 2.092 | 1.935 | 1.999 | 5,527,861 | +0.03(+1.63%) |
Nov 09, 2005 | 1.967 | 2.004 | 1.957 | 1.967 | 3,155,241 | +0.00(+0.07%) |
Nov 08, 2005 | 1.953 | 1.970 | 1.937 | 1.966 | 2,200,003 | -0.00(-0.07%) |
Nov 07, 2005 | 1.948 | 2.008 | 1.943 | 1.967 | 2,453,083 | +0.02(+0.97%) |
Nov 04, 2005 | 1.934 | 2.004 | 1.922 | 1.948 | 3,576,811 | +0.01(+0.75%) |
Nov 03, 2005 | 1.948 | 1.963 | 1.921 | 1.934 | 2,496,409 | -0.03(-1.77%) |
Nov 02, 2005 | 1.980 | 1.999 | 1.927 | 1.969 | 4,752,805 | -0.01(-0.44%) |
Nov 01, 2005 | 2.058 | 2.072 | 1.970 | 1.978 | 3,892,472 | -0.03(-1.59%) |
Oct 31, 2005 | 1.963 | 2.034 | 1.963 | 2.010 | 5,384,816 | +0.07(+3.52%) |
Oct 28, 2005 | 1.919 | 1.957 | 1.919 | 1.941 | 2,301,785 | +0.05(+2.69%) |
Oct 27, 2005 | 1.898 | 1.916 | 1.883 | 1.890 | 1,118,226 | -0.01(-0.69%) |
Oct 26, 2005 | 1.912 | 1.941 | 1.883 | 1.903 | 3,911,728 | -0.02(-0.83%) |
Oct 25, 2005 | 1.924 | 1.950 | 1.902 | 1.919 | 3,618,074 | +0.01(+0.53%) |
Oct 24, 2005 | 1.885 | 1.919 | 1.885 | 1.909 | 2,970,933 | +0.02(+1.31%) |
Oct 21, 2005 | 1.866 | 1.900 | 1.857 | 1.885 | 5,542,303 | +0.02(+1.09%) |
Oct 20, 2005 | 1.774 | 1.903 | 1.773 | 1.864 | 10,409,958 | +0.10(+5.43%) |
Oct 19, 2005 | 1.759 | 1.783 | 1.736 | 1.768 | 6,949,370 | +0.02(+1.33%) |
Oct 18, 2005 | 1.774 | 1.774 | 1.736 | 1.745 | 3,541,737 | -0.03(-1.64%) |
Oct 17, 2005 | 1.797 | 1.802 | 1.759 | 1.774 | 4,135,924 | -0.02(-1.29%) |
Oct 14, 2005 | 1.649 | 1.818 | 1.646 | 1.797 | 9,943,686 | +0.15(+9.38%) |
Oct 13, 2005 | 1.735 | 1.735 | 1.627 | 1.643 | 4,889,661 | -0.09(-5.36%) |
Oct 12, 2005 | 1.762 | 1.771 | 1.716 | 1.736 | 3,501,162 | -0.03(-1.73%) |
Oct 11, 2005 | 1.839 | 1.839 | 1.746 | 1.767 | 4,483,221 | -0.06(-3.19%) |
Oct 10, 2005 | 1.973 | 1.983 | 1.809 | 1.825 | 3,360,180 | -0.14(-7.04%) |
Oct 07, 2005 | 2.007 | 2.007 | 1.957 | 1.963 | 2,990,877 | +0.01(+0.67%) |
Oct 06, 2005 | 1.919 | 1.962 | 1.905 | 1.950 | 5,668,155 | +0.04(+1.98%) |
Oct 05, 2005 | 2.036 | 2.036 | 1.865 | 1.912 | 13,199,334 | -0.13(-6.54%) |
Oct 04, 2005 | 2.101 | 2.108 | 2.040 | 2.046 | 2,041,828 | -0.06(-2.97%) |
Oct 03, 2005 | 2.159 | 2.159 | 2.087 | 2.108 | 5,885,474 | -0.05(-2.09%) |
Sep 30, 2005 | 2.188 | 2.196 | 2.132 | 2.154 | 16,655,107 | -0.03(-1.27%) |
Sep 29, 2005 | 2.209 | 2.254 | 2.155 | 2.181 | 8,446,528 | -0.02(-0.99%) |
Sep 28, 2005 | 2.236 | 2.236 | 2.178 | 2.203 | 4,201,945 | -0.05(-2.01%) |
Sep 27, 2005 | 2.247 | 2.263 | 2.231 | 2.248 | 6,196,321 | -0.01(-0.26%) |
Sep 26, 2005 | 2.268 | 2.297 | 2.217 | 2.254 | 10,764,819 | -0.01(-0.58%) |
Sep 23, 2005 | 2.224 | 2.283 | 2.106 | 2.267 | 6,644,024 | +0.16(+7.44%) |
Sep 22, 2005 | 2.181 | 2.191 | 2.108 | 2.110 | 9,881,104 | -0.07(-3.27%) |
Sep 21, 2005 | 2.283 | 2.283 | 2.138 | 2.181 | 11,434,654 | -0.12(-5.06%) |
Sep 20, 2005 | 2.254 | 2.331 | 2.247 | 2.297 | 5,746,555 | +0.04(+1.94%) |
Sep 19, 2005 | 2.217 | 2.319 | 2.209 | 2.254 | 7,646,027 | +0.03(+1.18%) |
Sep 16, 2005 | 2.190 | 2.231 | 2.116 | 2.228 | 13,142,253 | +0.03(+1.46%) |
Sep 15, 2005 | 2.290 | 2.299 | 2.186 | 2.196 | 5,122,796 | -0.09(-3.94%) |
Sep 14, 2005 | 2.290 | 2.308 | 2.276 | 2.286 | 2,827,200 | -0.02(-1.01%) |
Sep 13, 2005 | 2.344 | 2.344 | 2.283 | 2.309 | 5,224,578 | -0.03(-1.31%) |
Sep 12, 2005 | 2.392 | 2.402 | 2.328 | 2.340 | 4,539,613 | -0.07(-2.90%) |
Sep 09, 2005 | 2.407 | 2.414 | 2.388 | 2.409 | 3,395,254 | +0.04(+1.53%) |
Sep 08, 2005 | 2.363 | 2.402 | 2.363 | 2.373 | 3,519,043 | +0.02(+0.80%) |
Sep 07, 2005 | 2.386 | 2.389 | 2.329 | 2.354 | 5,011,386 | -0.03(-1.28%) |
Sep 06, 2005 | 2.356 | 2.392 | 2.351 | 2.385 | 3,750,115 | +0.05(+2.05%) |
Sep 02, 2005 | 2.386 | 2.411 | 2.328 | 2.337 | 7,906,671 | -0.03(-1.11%) |
Sep 01, 2005 | 2.363 | 2.450 | 2.258 | 2.363 | 17,149,574 | -0.08(-3.22%) |
Aug 31, 2005 | 2.481 | 2.481 | 2.415 | 2.441 | 4,132,485 | -0.03(-1.41%) |
Aug 30, 2005 | 2.488 | 2.529 | 2.465 | 2.476 | 3,549,990 | +0.00(+0.18%) |
Aug 29, 2005 | 2.457 | 2.498 | 2.449 | 2.472 | 7,507,108 | -0.07(-2.69%) |
Aug 26, 2005 | 2.552 | 2.561 | 2.530 | 2.540 | 3,719,168 | +0.00(+0.06%) |
Aug 25, 2005 | 2.574 | 2.580 | 2.530 | 2.539 | 6,419,141 | -0.01(-0.23%) |
Aug 24, 2005 | 2.545 | 2.581 | 2.520 | 2.545 | 4,240,457 | -0.01(-0.34%) |
Aug 23, 2005 | 2.545 | 2.609 | 2.516 | 2.553 | 18,521,568 | +0.08(+3.29%) |
Aug 22, 2005 | 2.421 | 2.475 | 2.386 | 2.472 | 4,001,819 | +0.06(+2.41%) |
Aug 19, 2005 | 2.398 | 2.427 | 2.363 | 2.414 | 4,166,871 | +0.04(+1.53%) |
Aug 18, 2005 | 2.465 | 2.469 | 2.363 | 2.377 | 17,505,124 | -0.07(-2.97%) |
Aug 17, 2005 | 2.494 | 2.501 | 2.443 | 2.450 | 8,835,088 | -0.04(-1.75%) |
Aug 16, 2005 | 2.457 | 2.516 | 2.457 | 2.494 | 7,071,096 | -0.02(-0.87%) |
Aug 15, 2005 | 2.581 | 2.596 | 2.510 | 2.516 | 14,574,766 | -0.09(-3.51%) |
Aug 12, 2005 | 2.363 | 2.617 | 2.363 | 2.607 | 40,077,340 | +0.25(+10.68%) |