Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 2.425 | 2.420 | 2.392 | 2.392 | 3,587 | -0.03(-1.37%) |
Feb 27, 2006 | 2.560 | 2.560 | 2.422 | 2.425 | 8,234 | -0.03(-1.15%) |
Feb 24, 2006 | 2.514 | 2.514 | 2.370 | 2.453 | 11,219 | -0.08(-3.03%) |
Feb 23, 2006 | 2.453 | 2.566 | 2.453 | 2.530 | 31,514 | +0.08(+3.13%) |
Feb 22, 2006 | 2.416 | 2.453 | 2.416 | 2.453 | 5,580 | +0.11(+4.85%) |
Feb 21, 2006 | 2.373 | 2.579 | 2.272 | 2.340 | 26,296 | -0.08(-3.17%) |
Feb 17, 2006 | 2.389 | 2.416 | 2.376 | 2.416 | 8,469 | -0.04(-1.50%) |
Feb 16, 2006 | 2.456 | 2.456 | 2.395 | 2.453 | 6,522 | +0.00(+0.00%) |
Feb 15, 2006 | 2.453 | 2.530 | 2.453 | 2.453 | 6,190 | +0.01(+0.35%) |
Feb 14, 2006 | 2.376 | 2.558 | 2.376 | 2.445 | 26,557 | +0.02(+0.92%) |
Feb 13, 2006 | 2.407 | 2.422 | 2.407 | 2.422 | 1,956 | +0.02(+0.64%) |
Feb 10, 2006 | 2.407 | 2.407 | 2.407 | 2.407 | 1,956 | +0.00(+0.00%) |
Feb 09, 2006 | 2.376 | 2.407 | 2.376 | 2.407 | 1,144 | +0.04(+1.68%) |
Feb 08, 2006 | 2.330 | 2.367 | 2.330 | 2.367 | 7,142 | +0.00(+0.00%) |
Feb 07, 2006 | 2.407 | 2.407 | 2.367 | 2.367 | 2,282 | +0.02(+0.65%) |
Feb 06, 2006 | 2.453 | 2.453 | 2.352 | 2.352 | 2,054 | -0.03(-1.33%) |
Feb 03, 2006 | 2.392 | 2.392 | 2.383 | 2.383 | 1,956 | +0.00(+0.17%) |
Feb 02, 2006 | 2.379 | 2.379 | 2.379 | 2.379 | 2,054 | +0.03(+1.31%) |
Feb 01, 2006 | 2.260 | 2.349 | 2.260 | 2.349 | 26,371 | -0.04(-1.80%) |
Jan 31, 2006 | 2.354 | 2.420 | 2.354 | 2.392 | 7,908 | -0.06(-2.50%) |
Jan 30, 2006 | 2.303 | 2.453 | 2.303 | 2.453 | 5,544 | +0.06(+2.70%) |
Jan 27, 2006 | 2.468 | 2.468 | 2.272 | 2.389 | 24,326 | -0.04(-1.64%) |
Jan 26, 2006 | 2.416 | 2.428 | 2.416 | 2.428 | 12,148 | +0.01(+0.51%) |
Jan 25, 2006 | 2.350 | 2.416 | 2.350 | 2.416 | 2,609 | +0.00(+0.00%) |
Jan 24, 2006 | 2.329 | 2.416 | 2.329 | 2.416 | 4,565 | +0.10(+4.37%) |
Jan 23, 2006 | 2.315 | 2.315 | 2.315 | 2.315 | 332 | -0.08(-3.28%) |
Jan 20, 2006 | 2.416 | 2.416 | 2.393 | 2.393 | 6,196 | -0.02(-0.81%) |
Jan 19, 2006 | 2.394 | 2.413 | 2.361 | 2.413 | 5,381 | -0.00(-0.13%) |
Jan 18, 2006 | 2.416 | 2.416 | 2.390 | 2.416 | 8,186 | +0.08(+3.50%) |
Jan 17, 2006 | 2.341 | 2.410 | 2.312 | 2.334 | 5,254 | -0.07(-2.74%) |
Jan 13, 2006 | 2.223 | 2.432 | 2.223 | 2.400 | 3,280 | +0.13(+5.64%) |
Jan 12, 2006 | 2.352 | 2.392 | 2.257 | 2.272 | 19,242 | -0.08(-3.39%) |
Jan 11, 2006 | 2.554 | 2.554 | 2.352 | 2.352 | 13,045 | -0.08(-3.40%) |
Jan 10, 2006 | 2.422 | 2.435 | 2.352 | 2.435 | 26,152 | +0.06(+2.32%) |
Jan 09, 2006 | 2.432 | 2.432 | 2.379 | 2.379 | 1,223 | -0.04(-1.77%) |
Jan 06, 2006 | 2.352 | 2.429 | 2.352 | 2.422 | 7,938 | +0.06(+2.38%) |
Jan 05, 2006 | 2.352 | 2.422 | 2.352 | 2.366 | 11,473 | +0.02(+0.99%) |
Jan 04, 2006 | 2.419 | 2.422 | 2.244 | 2.343 | 40,447 | -0.05(-2.18%) |
Jan 03, 2006 | 2.484 | 2.484 | 2.311 | 2.395 | 30,624 | -0.04(-1.64%) |
Dec 30, 2005 | 2.395 | 2.435 | 2.395 | 2.435 | 6,196 | +0.04(+1.49%) |
Dec 29, 2005 | 2.435 | 2.435 | 2.399 | 2.399 | 652 | -0.04(-1.47%) |
Dec 28, 2005 | 2.435 | 2.435 | 2.435 | 2.435 | 4,239 | -0.01(-0.50%) |
Dec 27, 2005 | 2.597 | 2.597 | 2.447 | 2.447 | 13,371 | -0.03(-1.24%) |
Dec 23, 2005 | 2.453 | 2.477 | 2.453 | 2.477 | 1,956 | +0.02(+0.75%) |
Dec 22, 2005 | 2.447 | 2.459 | 2.447 | 2.459 | 17,859 | +0.01(+0.25%) |
Dec 21, 2005 | 2.453 | 2.453 | 2.453 | 2.453 | 8,153 | -0.01(-0.34%) |
Dec 20, 2005 | 2.453 | 2.481 | 2.453 | 2.461 | 10,110 | -0.02(-0.66%) |
Dec 19, 2005 | 2.545 | 2.545 | 2.453 | 2.477 | 5,446 | -0.07(-2.65%) |
Dec 16, 2005 | 2.453 | 2.591 | 2.453 | 2.545 | 19,359 | -0.05(-1.89%) |
Dec 15, 2005 | 2.530 | 2.714 | 2.499 | 2.594 | 22,624 | +0.14(+5.75%) |
Dec 14, 2005 | 2.407 | 2.468 | 2.353 | 2.453 | 33,305 | +0.05(+1.91%) |
Dec 13, 2005 | 2.361 | 2.407 | 2.361 | 2.407 | 17,591 | +0.11(+4.67%) |
Dec 12, 2005 | 2.392 | 2.392 | 2.300 | 2.300 | 6,848 | -0.09(-3.85%) |
Dec 09, 2005 | 2.407 | 2.407 | 2.306 | 2.392 | 18,094 | +0.06(+2.60%) |
Dec 08, 2005 | 2.315 | 2.376 | 2.284 | 2.331 | 10,583 | -0.01(-0.63%) |
Dec 07, 2005 | 2.361 | 2.361 | 2.343 | 2.346 | 9,294 | +0.03(+1.39%) |
Dec 06, 2005 | 2.416 | 2.514 | 2.300 | 2.313 | 24,893 | -0.04(-1.89%) |
Dec 05, 2005 | 2.496 | 2.496 | 2.297 | 2.358 | 14,565 | -0.02(-0.77%) |
Dec 02, 2005 | 2.376 | 2.392 | 2.363 | 2.376 | 21,851 | +0.09(+4.03%) |