Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 2.164 | 2.199 | 2.156 | 2.197 | 401,769 | +0.01(+0.68%) |
Jan 30, 2006 | 2.208 | 2.214 | 2.180 | 2.182 | 347,664 | -0.01(-0.51%) |
Jan 27, 2006 | 2.216 | 2.225 | 2.169 | 2.193 | 718,899 | +0.01(+0.43%) |
Jan 26, 2006 | 2.136 | 2.210 | 2.136 | 2.184 | 551,227 | +0.07(+3.17%) |
Jan 25, 2006 | 2.057 | 2.126 | 2.057 | 2.117 | 483,730 | +0.07(+3.18%) |
Jan 24, 2006 | 2.022 | 2.053 | 2.022 | 2.052 | 323,558 | +0.03(+1.48%) |
Jan 23, 2006 | 2.031 | 2.035 | 2.016 | 2.022 | 264,096 | +0.03(+1.59%) |
Jan 20, 2006 | 2.025 | 2.035 | 1.981 | 1.990 | 234,097 | -0.03(-1.57%) |
Jan 19, 2006 | 2.001 | 2.035 | 2.001 | 2.022 | 208,384 | +0.04(+1.88%) |
Jan 18, 2006 | 1.979 | 2.003 | 1.966 | 1.984 | 371,770 | -0.01(-0.47%) |
Jan 17, 2006 | 2.031 | 2.031 | 1.971 | 1.994 | 515,871 | -0.00(-0.19%) |
Jan 13, 2006 | 2.016 | 2.020 | 1.986 | 1.997 | 179,992 | +0.00(+0.00%) |
Jan 12, 2006 | 2.007 | 2.029 | 1.986 | 1.997 | 137,672 | -0.02(-0.93%) |
Jan 11, 2006 | 2.005 | 2.016 | 1.996 | 2.016 | 177,314 | +0.03(+1.50%) |
Jan 10, 2006 | 1.966 | 1.986 | 1.966 | 1.986 | 244,275 | -0.02(-1.12%) |
Jan 09, 2006 | 1.966 | 2.010 | 1.966 | 2.009 | 403,912 | +0.02(+1.22%) |
Jan 06, 2006 | 1.969 | 1.996 | 1.964 | 1.984 | 168,743 | +0.01(+0.28%) |
Jan 05, 2006 | 2.007 | 2.007 | 1.977 | 1.979 | 198,206 | +0.02(+1.05%) |
Jan 04, 2006 | 1.934 | 1.977 | 1.934 | 1.958 | 259,275 | +0.04(+2.14%) |
Jan 03, 2006 | 1.908 | 1.921 | 1.895 | 1.917 | 570,512 | +0.01(+0.79%) |
Dec 30, 2005 | 1.891 | 1.904 | 1.870 | 1.902 | 2,133,662 | -0.02(-1.07%) |
Dec 29, 2005 | 1.912 | 1.943 | 1.912 | 1.923 | 110,888 | -0.01(-0.39%) |
Dec 28, 2005 | 1.887 | 1.935 | 1.887 | 1.930 | 248,025 | +0.03(+1.77%) |
Dec 27, 2005 | 1.910 | 1.926 | 1.889 | 1.897 | 190,170 | -0.01(-0.59%) |
Dec 23, 2005 | 1.904 | 1.926 | 1.900 | 1.908 | 142,494 | +0.02(+1.29%) |
Dec 22, 2005 | 1.876 | 1.884 | 1.867 | 1.884 | 209,991 | +0.01(+0.40%) |
Dec 21, 2005 | 1.867 | 1.885 | 1.867 | 1.876 | 71,247 | +0.00(+0.20%) |
Dec 20, 2005 | 1.846 | 1.880 | 1.846 | 1.872 | 351,414 | -0.06(-3.19%) |
Dec 19, 2005 | 1.904 | 1.941 | 1.904 | 1.934 | 1,211,736 | +0.01(+0.58%) |
Dec 16, 2005 | 1.897 | 1.932 | 1.895 | 1.923 | 325,700 | +0.03(+1.38%) |
Dec 15, 2005 | 1.893 | 1.912 | 1.885 | 1.897 | 201,956 | -0.00(-0.20%) |
Dec 14, 2005 | 1.884 | 1.904 | 1.884 | 1.900 | 137,137 | +0.00(+0.10%) |
Dec 13, 2005 | 1.889 | 1.898 | 1.889 | 1.898 | 1,003,351 | -0.00(-0.20%) |
Dec 12, 2005 | 1.895 | 1.902 | 1.882 | 1.902 | 325,700 | +0.03(+1.39%) |
Dec 09, 2005 | 1.885 | 1.889 | 1.870 | 1.876 | 109,281 | +0.01(+0.50%) |
Dec 08, 2005 | 1.861 | 1.891 | 1.859 | 1.867 | 188,028 | +0.00(+0.26%) |
Dec 07, 2005 | 1.872 | 1.882 | 1.862 | 1.862 | 55,712 | -0.02(-1.24%) |
Dec 06, 2005 | 1.869 | 1.891 | 1.869 | 1.885 | 170,885 | +0.02(+1.20%) |
Dec 05, 2005 | 1.850 | 1.869 | 1.850 | 1.863 | 188,563 | +0.01(+0.81%) |
Dec 02, 2005 | 1.897 | 1.897 | 1.848 | 1.848 | 194,992 | -0.03(-1.59%) |
Dec 01, 2005 | 1.863 | 1.885 | 1.863 | 1.878 | 64,283 | +0.02(+1.00%) |
Nov 30, 2005 | 1.854 | 1.863 | 1.850 | 1.859 | 49,283 | -0.00(-0.20%) |
Nov 29, 2005 | 1.841 | 1.863 | 1.841 | 1.863 | 98,031 | +0.00(+0.20%) |
Nov 28, 2005 | 1.850 | 1.913 | 1.850 | 1.859 | 287,666 | +0.01(+0.75%) |
Nov 25, 2005 | 1.857 | 1.865 | 1.844 | 1.845 | 41,248 | -0.01(-0.65%) |
Nov 23, 2005 | 1.856 | 1.857 | 1.848 | 1.857 | 19,820 | +0.00(+0.10%) |
Nov 22, 2005 | 1.841 | 1.856 | 1.837 | 1.856 | 266,774 | +0.01(+0.40%) |
Nov 21, 2005 | 1.844 | 1.850 | 1.841 | 1.848 | 318,736 | +0.01(+0.51%) |
Nov 18, 2005 | 1.842 | 1.842 | 1.829 | 1.839 | 196,063 | +0.01(+0.41%) |
Nov 17, 2005 | 1.820 | 1.833 | 1.816 | 1.831 | 127,494 | +0.01(+0.41%) |
Nov 16, 2005 | 1.818 | 1.828 | 1.805 | 1.824 | 84,639 | -0.01(-0.31%) |
Nov 15, 2005 | 1.846 | 1.842 | 1.826 | 1.829 | 29,463 | -0.02(-0.91%) |
Nov 14, 2005 | 1.829 | 1.846 | 1.829 | 1.846 | 103,388 | +0.01(+0.71%) |
Nov 11, 2005 | 1.841 | 1.848 | 1.833 | 1.833 | 140,351 | -0.00(-0.10%) |
Nov 10, 2005 | 1.842 | 1.869 | 1.835 | 1.835 | 68,032 | +0.00(+0.00%) |
Nov 09, 2005 | 1.848 | 1.848 | 1.833 | 1.835 | 66,425 | -0.01(-0.51%) |
Nov 08, 2005 | 1.863 | 1.867 | 1.839 | 1.844 | 204,098 | -0.02(-1.30%) |
Nov 07, 2005 | 1.885 | 1.885 | 1.863 | 1.869 | 43,926 | -0.02(-1.09%) |
Nov 04, 2005 | 1.885 | 1.904 | 1.872 | 1.889 | 145,172 | +0.01(+0.30%) |
Nov 03, 2005 | 1.865 | 1.891 | 1.865 | 1.884 | 123,744 | +0.03(+1.41%) |
Nov 02, 2005 | 1.828 | 1.857 | 1.824 | 1.857 | 163,921 | +0.03(+1.63%) |