Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 2.310 | 2.363 | 2.288 | 2.354 | 525,519 | +0.05(+2.20%) |
Jan 30, 2006 | 2.322 | 2.322 | 2.285 | 2.303 | 252,922 | -0.03(-1.23%) |
Jan 27, 2006 | 2.319 | 2.392 | 2.297 | 2.332 | 767,017 | +0.02(+0.82%) |
Jan 26, 2006 | 2.329 | 2.329 | 2.275 | 2.313 | 223,092 | -0.00(-0.14%) |
Jan 25, 2006 | 2.313 | 2.348 | 2.304 | 2.316 | 230,708 | -0.00(-0.14%) |
Jan 24, 2006 | 2.297 | 2.319 | 2.288 | 2.319 | 177,712 | +0.00(+0.00%) |
Jan 23, 2006 | 2.354 | 2.379 | 2.316 | 2.319 | 268,472 | -0.04(-1.74%) |
Jan 20, 2006 | 2.348 | 2.367 | 2.326 | 2.360 | 593,113 | +0.03(+1.22%) |
Jan 19, 2006 | 2.288 | 2.332 | 2.285 | 2.332 | 367,483 | +0.04(+1.79%) |
Jan 18, 2006 | 2.285 | 2.322 | 2.266 | 2.291 | 254,509 | +0.01(+0.28%) |
Jan 17, 2006 | 2.379 | 2.379 | 2.250 | 2.285 | 646,744 | -0.13(-5.23%) |
Jan 13, 2006 | 2.389 | 2.414 | 2.332 | 2.411 | 629,608 | +0.02(+0.92%) |
Jan 12, 2006 | 2.363 | 2.392 | 2.313 | 2.389 | 568,678 | +0.05(+2.02%) |
Jan 11, 2006 | 2.250 | 2.344 | 2.250 | 2.341 | 577,881 | +0.08(+3.34%) |
Jan 10, 2006 | 2.196 | 2.266 | 2.191 | 2.266 | 565,822 | +0.02(+0.98%) |
Jan 09, 2006 | 2.225 | 2.269 | 2.225 | 2.244 | 520,442 | +0.01(+0.56%) |
Jan 06, 2006 | 2.222 | 2.269 | 2.222 | 2.231 | 368,435 | -0.02(-0.98%) |
Jan 05, 2006 | 2.228 | 2.256 | 2.209 | 2.253 | 391,918 | +0.05(+2.14%) |
Jan 04, 2006 | 2.159 | 2.253 | 2.159 | 2.206 | 707,674 | -0.02(-0.71%) |
Jan 03, 2006 | 1.985 | 2.244 | 1.985 | 2.222 | 2,170,942 | +0.39(+21.34%) |
Dec 30, 2005 | 1.793 | 1.840 | 1.777 | 1.831 | 1,021,209 | -0.01(-0.34%) |
Dec 29, 2005 | 1.862 | 1.869 | 1.812 | 1.837 | 553,446 | -0.03(-1.35%) |
Dec 28, 2005 | 1.862 | 1.875 | 1.837 | 1.862 | 603,903 | -0.01(-0.34%) |
Dec 27, 2005 | 1.919 | 1.919 | 1.859 | 1.869 | 1,003,120 | -0.05(-2.63%) |
Dec 23, 2005 | 1.869 | 1.922 | 1.865 | 1.919 | 666,102 | +0.03(+1.84%) |
Dec 22, 2005 | 1.784 | 1.888 | 1.765 | 1.884 | 820,966 | +0.10(+5.84%) |
Dec 21, 2005 | 1.774 | 1.796 | 1.727 | 1.780 | 807,637 | +0.00(+0.00%) |
Dec 20, 2005 | 1.796 | 1.802 | 1.708 | 1.780 | 601,364 | -0.02(-0.88%) |
Dec 19, 2005 | 1.828 | 1.831 | 1.796 | 1.796 | 364,309 | -0.03(-1.72%) |
Dec 16, 2005 | 1.834 | 1.853 | 1.818 | 1.828 | 365,261 | +0.00(+0.00%) |
Dec 15, 2005 | 1.862 | 1.881 | 1.821 | 1.828 | 619,136 | -0.06(-3.17%) |
Dec 14, 2005 | 1.865 | 1.891 | 1.859 | 1.888 | 365,579 | +0.02(+0.84%) |
Dec 13, 2005 | 1.878 | 1.910 | 1.859 | 1.872 | 552,811 | -0.01(-0.67%) |
Dec 12, 2005 | 1.828 | 1.891 | 1.828 | 1.884 | 862,538 | +0.07(+3.64%) |
Dec 09, 2005 | 1.906 | 1.906 | 1.818 | 1.818 | 1,097,054 | -0.07(-3.83%) |
Dec 08, 2005 | 1.903 | 1.916 | 1.875 | 1.891 | 477,918 | +0.02(+1.01%) |
Dec 07, 2005 | 1.869 | 1.884 | 1.828 | 1.872 | 404,929 | +0.01(+0.34%) |
Dec 06, 2005 | 1.891 | 1.925 | 1.834 | 1.865 | 1,054,847 | -0.04(-2.15%) |
Dec 05, 2005 | 1.910 | 1.941 | 1.875 | 1.906 | 376,686 | -0.03(-1.79%) |
Dec 02, 2005 | 1.966 | 1.973 | 1.900 | 1.941 | 429,047 | -0.02(-0.96%) |
Dec 01, 2005 | 1.969 | 2.010 | 1.941 | 1.960 | 346,221 | -0.01(-0.64%) |
Nov 30, 2005 | 2.011 | 2.039 | 1.973 | 1.973 | 310,361 | -0.05(-2.34%) |
Nov 29, 2005 | 2.083 | 2.083 | 1.982 | 2.020 | 304,966 | -0.04(-1.99%) |
Nov 28, 2005 | 2.108 | 2.127 | 2.039 | 2.061 | 362,722 | -0.03(-1.65%) |
Nov 25, 2005 | 2.105 | 2.136 | 2.080 | 2.096 | 163,748 | -0.05(-2.49%) |
Nov 23, 2005 | 1.951 | 2.196 | 1.922 | 2.149 | 1,294,124 | +0.20(+10.36%) |
Nov 22, 2005 | 1.828 | 1.985 | 1.818 | 1.947 | 2,609,510 | +0.09(+4.75%) |
Nov 21, 2005 | 1.831 | 1.859 | 1.818 | 1.859 | 387,158 | +0.01(+0.68%) |
Nov 18, 2005 | 1.843 | 1.859 | 1.825 | 1.847 | 208,176 | -0.01(-0.68%) |
Nov 17, 2005 | 1.828 | 1.859 | 1.828 | 1.859 | 316,390 | +0.03(+1.72%) |
Nov 16, 2005 | 1.865 | 1.865 | 1.818 | 1.828 | 367,800 | -0.03(-1.86%) |
Nov 15, 2005 | 1.881 | 1.884 | 1.831 | 1.862 | 261,490 | -0.03(-1.50%) |
Nov 14, 2005 | 1.859 | 1.891 | 1.843 | 1.891 | 403,025 | +0.00(+0.00%) |
Nov 11, 2005 | 1.758 | 1.891 | 1.758 | 1.891 | 1,097,689 | +0.11(+6.01%) |
Nov 10, 2005 | 1.771 | 1.796 | 1.758 | 1.784 | 537,896 | -0.02(-1.05%) |
Nov 09, 2005 | 1.802 | 1.821 | 1.780 | 1.802 | 386,206 | -0.02(-1.21%) |
Nov 08, 2005 | 1.847 | 1.856 | 1.806 | 1.825 | 429,047 | -0.03(-1.86%) |
Nov 07, 2005 | 1.853 | 1.881 | 1.850 | 1.859 | 328,132 | +0.00(+0.00%) |
Nov 04, 2005 | 1.853 | 1.872 | 1.853 | 1.859 | 387,475 | +0.01(+0.34%) |
Nov 03, 2005 | 1.853 | 1.888 | 1.847 | 1.853 | 258,317 | -0.01(-0.34%) |
Nov 02, 2005 | 1.862 | 1.888 | 1.850 | 1.859 | 630,560 | -0.02(-1.17%) |