Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 2.412 | 2.460 | 2.314 | 2.327 | 1,331,992,960 | -0.08(-3.52%) |
Feb 27, 2006 | 2.446 | 2.451 | 2.401 | 2.412 | 831,668,160 | -0.02(-0.66%) |
Feb 24, 2006 | 2.451 | 2.477 | 2.419 | 2.428 | 562,067,200 | -0.01(-0.40%) |
Feb 23, 2006 | 2.439 | 2.481 | 2.427 | 2.438 | 900,705,792 | +0.01(+0.60%) |
Feb 22, 2006 | 2.345 | 2.435 | 2.311 | 2.423 | 1,028,297,600 | +0.08(+3.24%) |
Feb 21, 2006 | 2.399 | 2.406 | 2.334 | 2.347 | 819,478,912 | -0.04(-1.72%) |
Feb 17, 2006 | 2.389 | 2.409 | 2.365 | 2.388 | 605,336,960 | -0.01(-0.40%) |
Feb 16, 2006 | 2.376 | 2.413 | 2.361 | 2.398 | 1,002,645,056 | +0.05(+1.95%) |
Feb 15, 2006 | 2.284 | 2.366 | 2.268 | 2.352 | 1,219,059,584 | +0.05(+2.33%) |
Feb 14, 2006 | 2.212 | 2.314 | 2.209 | 2.299 | 1,220,316,416 | +0.10(+4.54%) |
Feb 13, 2006 | 2.264 | 2.268 | 2.196 | 2.199 | 928,619,840 | -0.09(-3.86%) |
Feb 10, 2006 | 2.215 | 2.299 | 2.137 | 2.287 | 1,850,133,760 | +0.08(+3.63%) |
Feb 09, 2006 | 2.348 | 2.352 | 2.193 | 2.207 | 1,208,518,272 | -0.13(-5.61%) |
Feb 08, 2006 | 2.327 | 2.347 | 2.243 | 2.338 | 1,001,868,096 | +0.04(+1.79%) |
Feb 07, 2006 | 2.320 | 2.361 | 2.266 | 2.297 | 1,459,896,960 | +0.01(+0.45%) |
Feb 06, 2006 | 2.447 | 2.464 | 2.268 | 2.287 | 1,736,148,096 | -0.15(-6.33%) |
Feb 03, 2006 | 2.455 | 2.473 | 2.414 | 2.441 | 727,474,112 | -0.01(-0.35%) |
Feb 02, 2006 | 2.552 | 2.561 | 2.448 | 2.450 | 743,438,848 | -0.11(-4.40%) |
Feb 01, 2006 | 2.547 | 2.598 | 2.536 | 2.563 | 547,853,824 | -0.00(-0.12%) |
Jan 31, 2006 | 2.565 | 2.594 | 2.506 | 2.566 | 960,087,808 | +0.02(+0.68%) |
Jan 30, 2006 | 2.420 | 2.603 | 2.408 | 2.548 | 1,469,105,024 | +0.10(+4.12%) |
Jan 27, 2006 | 2.479 | 2.501 | 2.416 | 2.448 | 1,002,634,304 | -0.01(-0.41%) |
Jan 26, 2006 | 2.532 | 2.563 | 2.444 | 2.458 | 1,242,200,192 | -0.06(-2.52%) |
Jan 25, 2006 | 2.630 | 2.633 | 2.489 | 2.521 | 1,340,973,184 | -0.06(-2.42%) |
Jan 24, 2006 | 2.676 | 2.699 | 2.575 | 2.584 | 1,200,758,656 | -0.06(-2.10%) |
Jan 23, 2006 | 2.595 | 2.703 | 2.582 | 2.639 | 1,113,845,888 | +0.05(+2.08%) |
Jan 20, 2006 | 2.694 | 2.720 | 2.577 | 2.585 | 1,196,414,336 | -0.10(-3.73%) |
Jan 19, 2006 | 2.761 | 2.775 | 2.676 | 2.686 | 1,782,953,600 | -0.12(-4.19%) |
Jan 18, 2006 | 2.823 | 2.856 | 2.781 | 2.803 | 1,271,044,480 | -0.08(-2.62%) |
Jan 17, 2006 | 2.912 | 2.935 | 2.850 | 2.878 | 879,185,856 | -0.03(-1.03%) |
Jan 13, 2006 | 2.888 | 2.923 | 2.875 | 2.908 | 816,195,456 | +0.04(+1.54%) |
Jan 12, 2006 | 2.887 | 2.936 | 2.841 | 2.864 | 1,346,200,064 | +0.01(+0.47%) |
Jan 11, 2006 | 2.849 | 2.881 | 2.806 | 2.851 | 1,570,216,704 | +0.10(+3.76%) |
Jan 10, 2006 | 2.579 | 2.783 | 2.577 | 2.748 | 2,396,512,000 | +0.16(+6.32%) |
Jan 09, 2006 | 2.607 | 2.623 | 2.574 | 2.584 | 709,848,896 | -0.01(-0.33%) |
Jan 06, 2006 | 2.557 | 2.606 | 2.533 | 2.593 | 740,484,160 | +0.07(+2.58%) |
Jan 05, 2006 | 2.543 | 2.545 | 2.506 | 2.527 | 472,486,528 | -0.02(-0.79%) |
Jan 04, 2006 | 2.553 | 2.582 | 2.531 | 2.547 | 652,603,392 | +0.01(+0.29%) |
Jan 03, 2006 | 2.458 | 2.540 | 2.455 | 2.540 | 848,522,560 | +0.10(+3.98%) |
Dec 30, 2005 | 2.409 | 2.461 | 2.390 | 2.443 | 656,184,320 | +0.01(+0.62%) |
Dec 29, 2005 | 2.500 | 2.508 | 2.427 | 2.428 | 515,096,192 | -0.07(-2.88%) |
Dec 28, 2005 | 2.526 | 2.540 | 2.491 | 2.500 | 419,097,760 | -0.02(-0.89%) |
Dec 27, 2005 | 2.514 | 2.555 | 2.513 | 2.522 | 621,064,128 | +0.03(+1.20%) |
Dec 23, 2005 | 2.520 | 2.523 | 2.491 | 2.492 | 241,553,680 | -0.02(-0.91%) |
Dec 22, 2005 | 2.511 | 2.531 | 2.501 | 2.515 | 389,574,208 | +0.02(+0.71%) |
Dec 21, 2005 | 2.467 | 2.501 | 2.465 | 2.497 | 496,599,584 | +0.05(+1.93%) |
Dec 20, 2005 | 2.434 | 2.459 | 2.417 | 2.450 | 503,539,456 | +0.02(+1.02%) |
Dec 19, 2005 | 2.416 | 2.467 | 2.414 | 2.425 | 556,499,584 | +0.01(+0.38%) |
Dec 16, 2005 | 2.451 | 2.457 | 2.415 | 2.416 | 703,020,672 | -0.04(-1.48%) |
Dec 15, 2005 | 2.447 | 2.476 | 2.424 | 2.453 | 589,808,832 | +0.01(+0.24%) |
Dec 14, 2005 | 2.465 | 2.491 | 2.388 | 2.447 | 1,524,606,976 | -0.10(-3.96%) |
Dec 13, 2005 | 2.543 | 2.564 | 2.522 | 2.548 | 518,863,296 | +0.00(+0.09%) |
Dec 12, 2005 | 2.549 | 2.560 | 2.534 | 2.545 | 551,972,160 | +0.02(+0.78%) |
Dec 09, 2005 | 2.522 | 2.535 | 2.492 | 2.526 | 583,811,456 | +0.01(+0.34%) |
Dec 08, 2005 | 2.487 | 2.520 | 2.467 | 2.517 | 830,716,224 | +0.00(+0.18%) |
Dec 07, 2005 | 2.522 | 2.530 | 2.485 | 2.513 | 711,565,760 | -0.00(-0.14%) |
Dec 06, 2005 | 2.512 | 2.543 | 2.492 | 2.516 | 900,375,488 | +0.08(+3.11%) |
Dec 05, 2005 | 2.445 | 2.465 | 2.429 | 2.440 | 613,608,128 | -0.03(-1.12%) |
Dec 02, 2005 | 2.450 | 2.472 | 2.402 | 2.468 | 941,381,440 | +0.04(+1.44%) |