Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |