Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 2.206 | 2.218 | 2.193 | 2.203 | 149,468 | -0.00(-0.14%) |
Feb 27, 2006 | 2.206 | 2.228 | 2.200 | 2.206 | 184,376 | +0.00(+0.00%) |
Feb 24, 2006 | 2.181 | 2.206 | 2.174 | 2.206 | 152,641 | +0.02(+0.72%) |
Feb 23, 2006 | 2.181 | 2.212 | 2.177 | 2.190 | 73,623 | -0.01(-0.43%) |
Feb 22, 2006 | 2.171 | 2.212 | 2.152 | 2.200 | 143,438 | +0.02(+1.01%) |
Feb 21, 2006 | 2.196 | 2.206 | 2.128 | 2.177 | 103,771 | -0.03(-1.29%) |
Feb 17, 2006 | 2.187 | 2.206 | 2.162 | 2.206 | 239,593 | +0.02(+1.01%) |
Feb 16, 2006 | 2.171 | 2.209 | 2.171 | 2.184 | 463,955 | -0.02(-0.72%) |
Feb 15, 2006 | 2.174 | 2.209 | 2.149 | 2.200 | 246,575 | -0.01(-0.29%) |
Feb 14, 2006 | 2.096 | 2.218 | 2.096 | 2.206 | 469,032 | +0.11(+5.26%) |
Feb 13, 2006 | 2.080 | 2.118 | 2.067 | 2.096 | 330,988 | -0.04(-2.06%) |
Feb 10, 2006 | 2.149 | 2.168 | 2.121 | 2.140 | 460,147 | -0.02(-0.88%) |
Feb 09, 2006 | 2.171 | 2.190 | 2.159 | 2.159 | 219,283 | -0.02(-0.72%) |
Feb 08, 2006 | 2.196 | 2.206 | 2.168 | 2.174 | 133,918 | -0.04(-1.85%) |
Feb 07, 2006 | 2.190 | 2.234 | 2.187 | 2.215 | 183,106 | +0.01(+0.57%) |
Feb 06, 2006 | 2.269 | 2.269 | 2.171 | 2.203 | 542,973 | -0.07(-3.19%) |
Feb 03, 2006 | 2.329 | 2.329 | 2.269 | 2.275 | 356,376 | -0.05(-2.30%) |
Feb 02, 2006 | 2.338 | 2.367 | 2.291 | 2.329 | 226,265 | -0.03(-1.47%) |
Feb 01, 2006 | 2.360 | 2.376 | 2.335 | 2.363 | 454,117 | +0.01(+0.40%) |
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%) |