Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 2.631 | 2.628 | 2.562 | 2.580 | 2,545,769 | -0.05(-1.95%) |
Feb 27, 2006 | 2.692 | 2.692 | 2.553 | 2.631 | 5,423,506 | -0.07(-2.60%) |
Feb 24, 2006 | 2.474 | 2.809 | 2.471 | 2.701 | 6,342,907 | +0.09(+3.48%) |
Feb 23, 2006 | 2.584 | 2.621 | 2.561 | 2.610 | 1,235,657 | +0.02(+0.68%) |
Feb 22, 2006 | 2.502 | 2.597 | 2.493 | 2.593 | 2,833,338 | +0.10(+3.81%) |
Feb 21, 2006 | 2.530 | 2.530 | 2.465 | 2.498 | 3,948,094 | -0.04(-1.50%) |
Feb 17, 2006 | 2.558 | 2.569 | 2.520 | 2.536 | 2,131,151 | -0.00(-0.17%) |
Feb 16, 2006 | 2.558 | 2.577 | 2.522 | 2.540 | 2,600,414 | -0.02(-0.74%) |
Feb 15, 2006 | 2.543 | 2.577 | 2.503 | 2.559 | 1,306,013 | +0.01(+0.58%) |
Feb 14, 2006 | 2.489 | 2.550 | 2.462 | 2.544 | 1,763,664 | +0.05(+2.00%) |
Feb 13, 2006 | 2.539 | 2.539 | 2.495 | 2.495 | 1,485,658 | -0.05(-1.79%) |
Feb 10, 2006 | 2.562 | 2.574 | 2.540 | 2.540 | 4,034,159 | -0.02(-0.86%) |
Feb 09, 2006 | 2.522 | 2.604 | 2.518 | 2.562 | 2,182,380 | +0.04(+1.51%) |
Feb 08, 2006 | 2.479 | 2.534 | 2.467 | 2.524 | 3,210,388 | +0.04(+1.77%) |
Feb 07, 2006 | 2.502 | 2.502 | 2.471 | 2.480 | 3,821,044 | -0.02(-0.82%) |
Feb 06, 2006 | 2.471 | 2.502 | 2.467 | 2.501 | 3,707,656 | +0.03(+1.18%) |
Feb 03, 2006 | 2.413 | 2.474 | 2.398 | 2.471 | 3,494,541 | +0.06(+2.30%) |
Feb 02, 2006 | 2.448 | 2.457 | 2.391 | 2.416 | 10,073,788 | -0.04(-1.67%) |
Feb 01, 2006 | 2.477 | 2.477 | 2.452 | 2.457 | 3,353,147 | -0.03(-1.35%) |
Jan 31, 2006 | 2.474 | 2.506 | 2.467 | 2.490 | 2,861,343 | +0.02(+0.65%) |
Jan 30, 2006 | 2.489 | 2.525 | 2.455 | 2.474 | 2,204,238 | -0.02(-0.70%) |
Jan 27, 2006 | 2.452 | 2.503 | 2.446 | 2.492 | 1,761,615 | +0.04(+1.55%) |
Jan 26, 2006 | 2.391 | 2.464 | 2.391 | 2.454 | 2,936,480 | +0.07(+2.82%) |
Jan 25, 2006 | 2.416 | 2.421 | 2.357 | 2.386 | 15,474,753 | -0.03(-1.15%) |
Jan 24, 2006 | 2.379 | 2.433 | 2.372 | 2.414 | 4,995,910 | +0.04(+1.60%) |
Jan 23, 2006 | 2.338 | 2.398 | 2.337 | 2.376 | 1,599,729 | +0.04(+1.76%) |
Jan 20, 2006 | 2.424 | 2.429 | 2.326 | 2.335 | 2,655,742 | -0.08(-3.51%) |
Jan 19, 2006 | 2.430 | 2.432 | 2.392 | 2.420 | 1,601,778 | -0.01(-0.30%) |
Jan 18, 2006 | 2.372 | 2.429 | 2.350 | 2.427 | 2,101,779 | +0.04(+1.84%) |
Jan 17, 2006 | 2.375 | 2.392 | 2.322 | 2.383 | 3,336,754 | -0.01(-0.55%) |
Jan 13, 2006 | 2.388 | 2.404 | 2.382 | 2.397 | 2,526,643 | +0.01(+0.43%) |
Jan 12, 2006 | 2.379 | 2.427 | 2.364 | 2.386 | 3,851,099 | +0.00(+0.06%) |
Jan 11, 2006 | 2.408 | 2.408 | 2.372 | 2.385 | 3,497,956 | -0.02(-0.97%) |
Jan 10, 2006 | 2.376 | 2.413 | 2.360 | 2.408 | 3,223,366 | +0.01(+0.30%) |
Jan 09, 2006 | 2.345 | 2.430 | 2.345 | 2.401 | 4,719,270 | +0.06(+2.37%) |
Jan 06, 2006 | 2.357 | 2.357 | 2.313 | 2.345 | 6,949,465 | -0.02(-0.81%) |
Jan 05, 2006 | 2.284 | 2.378 | 2.279 | 2.364 | 7,176,241 | +0.09(+3.79%) |
Jan 04, 2006 | 2.240 | 2.298 | 2.240 | 2.278 | 3,507,519 | +0.04(+1.70%) |
Jan 03, 2006 | 2.233 | 2.255 | 2.211 | 2.240 | 3,104,513 | +0.01(+0.33%) |
Dec 30, 2005 | 2.244 | 2.259 | 2.224 | 2.233 | 1,012,296 | -0.01(-0.52%) |
Dec 29, 2005 | 2.240 | 2.260 | 2.233 | 2.244 | 1,767,762 | +0.01(+0.52%) |
Dec 28, 2005 | 2.237 | 2.238 | 2.186 | 2.233 | 6,620,913 | -0.01(-0.33%) |
Dec 27, 2005 | 2.237 | 2.268 | 2.233 | 2.240 | 2,742,491 | +0.01(+0.46%) |
Dec 23, 2005 | 2.218 | 2.255 | 2.218 | 2.230 | 2,215,850 | -0.02(-0.72%) |
Dec 22, 2005 | 2.161 | 2.250 | 2.161 | 2.246 | 3,076,508 | +0.08(+3.93%) |
Dec 21, 2005 | 2.193 | 2.196 | 2.140 | 2.161 | 2,596,316 | -0.03(-1.40%) |
Dec 20, 2005 | 2.167 | 2.203 | 2.142 | 2.192 | 4,777,330 | -0.04(-1.84%) |
Dec 19, 2005 | 2.211 | 2.240 | 2.167 | 2.233 | 3,952,875 | +0.02(+0.99%) |
Dec 16, 2005 | 2.208 | 2.225 | 2.199 | 2.211 | 4,778,013 | +0.02(+0.87%) |
Dec 15, 2005 | 2.159 | 2.193 | 2.139 | 2.192 | 2,043,036 | +0.02(+1.15%) |
Dec 14, 2005 | 2.174 | 2.189 | 2.151 | 2.167 | 2,696,042 | -0.01(-0.60%) |
Dec 13, 2005 | 2.212 | 2.233 | 2.156 | 2.180 | 4,454,242 | -0.03(-1.46%) |
Dec 12, 2005 | 2.228 | 2.250 | 2.203 | 2.212 | 3,164,622 | -0.01(-0.40%) |
Dec 09, 2005 | 2.224 | 2.240 | 2.184 | 2.221 | 7,556,707 | +0.01(+0.33%) |
Dec 08, 2005 | 2.287 | 2.287 | 2.208 | 2.214 | 7,848,374 | -0.07(-3.20%) |
Dec 07, 2005 | 2.320 | 2.341 | 2.287 | 2.287 | 2,407,108 | -0.03(-1.26%) |
Dec 06, 2005 | 2.303 | 2.320 | 2.294 | 2.316 | 2,053,282 | +0.03(+1.15%) |
Dec 05, 2005 | 2.262 | 2.313 | 2.240 | 2.290 | 4,415,308 | +0.02(+0.71%) |
Dec 02, 2005 | 2.234 | 2.277 | 2.218 | 2.274 | 4,272,548 | +0.04(+1.70%) |