Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 2.141 | 2.184 | 2.054 | 2.066 | 1,500,707,456 | -0.08(-3.52%) |
Feb 27, 2006 | 2.171 | 2.175 | 2.131 | 2.141 | 937,009,856 | -0.01(-0.66%) |
Feb 24, 2006 | 2.176 | 2.198 | 2.147 | 2.155 | 633,260,416 | -0.01(-0.40%) |
Feb 23, 2006 | 2.165 | 2.202 | 2.154 | 2.164 | 1,014,792,064 | +0.01(+0.60%) |
Feb 22, 2006 | 2.081 | 2.162 | 2.051 | 2.151 | 1,158,545,024 | +0.07(+3.24%) |
Feb 21, 2006 | 2.129 | 2.135 | 2.071 | 2.083 | 923,276,672 | -0.04(-1.72%) |
Feb 17, 2006 | 2.120 | 2.138 | 2.099 | 2.120 | 682,010,816 | -0.01(-0.40%) |
Feb 16, 2006 | 2.108 | 2.142 | 2.095 | 2.128 | 1,129,643,264 | +0.04(+1.95%) |
Feb 15, 2006 | 2.027 | 2.100 | 2.013 | 2.088 | 1,373,469,440 | +0.05(+2.33%) |
Feb 14, 2006 | 1.963 | 2.054 | 1.960 | 2.040 | 1,374,885,504 | +0.09(+4.54%) |
Feb 13, 2006 | 2.010 | 2.013 | 1.950 | 1.952 | 1,046,241,728 | -0.08(-3.86%) |
Feb 10, 2006 | 1.966 | 2.041 | 1.897 | 2.030 | 2,084,477,696 | +0.07(+3.63%) |
Feb 09, 2006 | 2.084 | 2.088 | 1.946 | 1.959 | 1,361,592,960 | -0.12(-5.61%) |
Feb 08, 2006 | 2.066 | 2.083 | 1.991 | 2.075 | 1,128,767,872 | +0.04(+1.79%) |
Feb 07, 2006 | 2.059 | 2.095 | 2.011 | 2.039 | 1,644,812,160 | +0.01(+0.45%) |
Feb 06, 2006 | 2.172 | 2.187 | 2.013 | 2.030 | 1,956,054,144 | -0.14(-6.33%) |
Feb 03, 2006 | 2.179 | 2.195 | 2.143 | 2.167 | 819,618,240 | -0.01(-0.35%) |
Feb 02, 2006 | 2.265 | 2.273 | 2.173 | 2.174 | 837,605,184 | -0.10(-4.40%) |
Feb 01, 2006 | 2.260 | 2.306 | 2.251 | 2.275 | 617,246,720 | -0.00(-0.12%) |
Jan 31, 2006 | 2.277 | 2.302 | 2.224 | 2.277 | 1,081,695,616 | +0.02(+0.68%) |
Jan 30, 2006 | 2.148 | 2.310 | 2.137 | 2.262 | 1,655,186,432 | +0.09(+4.12%) |
Jan 27, 2006 | 2.200 | 2.220 | 2.144 | 2.172 | 1,129,631,104 | -0.01(-0.41%) |
Jan 26, 2006 | 2.248 | 2.275 | 2.169 | 2.181 | 1,399,541,248 | -0.06(-2.52%) |
Jan 25, 2006 | 2.334 | 2.337 | 2.209 | 2.238 | 1,510,825,088 | -0.06(-2.42%) |
Jan 24, 2006 | 2.375 | 2.395 | 2.285 | 2.293 | 1,352,850,560 | -0.05(-2.10%) |
Jan 23, 2006 | 2.303 | 2.399 | 2.292 | 2.342 | 1,254,929,152 | +0.05(+2.08%) |
Jan 20, 2006 | 2.391 | 2.414 | 2.287 | 2.295 | 1,347,955,968 | -0.09(-3.73%) |
Jan 19, 2006 | 2.450 | 2.463 | 2.375 | 2.384 | 2,008,788,224 | -0.10(-4.19%) |
Jan 18, 2006 | 2.506 | 2.535 | 2.469 | 2.488 | 1,432,039,040 | -0.07(-2.62%) |
Jan 17, 2006 | 2.585 | 2.605 | 2.529 | 2.555 | 990,546,304 | -0.03(-1.03%) |
Jan 13, 2006 | 2.563 | 2.594 | 2.551 | 2.581 | 919,577,408 | +0.04(+1.54%) |
Jan 12, 2006 | 2.563 | 2.606 | 2.522 | 2.542 | 1,516,713,984 | +0.01(+0.47%) |
Jan 11, 2006 | 2.529 | 2.558 | 2.491 | 2.530 | 1,769,105,280 | +0.09(+3.76%) |
Jan 10, 2006 | 2.289 | 2.470 | 2.287 | 2.439 | 2,700,061,952 | +0.15(+6.32%) |
Jan 09, 2006 | 2.314 | 2.328 | 2.284 | 2.294 | 799,760,576 | -0.01(-0.33%) |
Jan 06, 2006 | 2.269 | 2.313 | 2.248 | 2.301 | 834,276,224 | +0.06(+2.58%) |
Jan 05, 2006 | 2.257 | 2.259 | 2.224 | 2.243 | 532,333,184 | -0.02(-0.79%) |
Jan 04, 2006 | 2.266 | 2.292 | 2.247 | 2.261 | 735,264,256 | +0.01(+0.29%) |
Jan 03, 2006 | 2.181 | 2.254 | 2.179 | 2.254 | 955,999,168 | +0.09(+3.98%) |
Dec 30, 2005 | 2.139 | 2.184 | 2.121 | 2.168 | 739,298,688 | +0.01(+0.62%) |
Dec 29, 2005 | 2.219 | 2.226 | 2.154 | 2.155 | 580,339,904 | -0.06(-2.88%) |
Dec 28, 2005 | 2.242 | 2.255 | 2.211 | 2.219 | 472,182,016 | -0.02(-0.89%) |
Dec 27, 2005 | 2.232 | 2.267 | 2.230 | 2.239 | 699,730,048 | +0.03(+1.20%) |
Dec 23, 2005 | 2.237 | 2.240 | 2.211 | 2.212 | 272,149,632 | -0.02(-0.90%) |
Dec 22, 2005 | 2.229 | 2.247 | 2.220 | 2.232 | 438,918,912 | +0.02(+0.71%) |
Dec 21, 2005 | 2.190 | 2.220 | 2.188 | 2.217 | 559,500,480 | +0.04(+1.93%) |
Dec 20, 2005 | 2.160 | 2.183 | 2.145 | 2.175 | 567,319,360 | +0.02(+1.02%) |
Dec 19, 2005 | 2.145 | 2.190 | 2.143 | 2.153 | 626,987,584 | +0.01(+0.38%) |
Dec 16, 2005 | 2.176 | 2.181 | 2.143 | 2.145 | 792,067,520 | -0.03(-1.48%) |
Dec 15, 2005 | 2.172 | 2.197 | 2.152 | 2.177 | 664,515,904 | +0.01(+0.24%) |
Dec 14, 2005 | 2.187 | 2.211 | 2.119 | 2.172 | 1,717,718,656 | -0.09(-3.96%) |
Dec 13, 2005 | 2.257 | 2.276 | 2.238 | 2.261 | 584,584,192 | +0.00(+0.09%) |
Dec 12, 2005 | 2.262 | 2.273 | 2.249 | 2.259 | 621,886,720 | +0.02(+0.78%) |
Dec 09, 2005 | 2.238 | 2.250 | 2.212 | 2.242 | 657,758,848 | +0.01(+0.34%) |
Dec 08, 2005 | 2.208 | 2.237 | 2.190 | 2.234 | 935,937,344 | +0.00(+0.18%) |
Dec 07, 2005 | 2.239 | 2.246 | 2.205 | 2.230 | 801,694,912 | -0.00(-0.14%) |
Dec 06, 2005 | 2.230 | 2.257 | 2.212 | 2.233 | 1,014,419,904 | +0.07(+3.11%) |
Dec 05, 2005 | 2.170 | 2.187 | 2.156 | 2.166 | 691,329,664 | -0.02(-1.12%) |
Dec 02, 2005 | 2.174 | 2.194 | 2.132 | 2.190 | 1,060,619,776 | +0.03(+1.44%) |