Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 2.197 | 2.272 | 2.202 | 2.258 | 77,227 | +0.06(+2.75%) |
Feb 27, 2006 | 2.204 | 2.209 | 2.179 | 2.197 | 51,484 | -0.01(-0.54%) |
Feb 24, 2006 | 2.210 | 2.239 | 2.206 | 2.209 | 66,627 | -0.03(-1.33%) |
Feb 23, 2006 | 2.224 | 2.239 | 2.224 | 2.239 | 16,152 | -0.01(-0.26%) |
Feb 22, 2006 | 2.268 | 2.268 | 2.231 | 2.245 | 25,742 | -0.03(-1.22%) |
Feb 21, 2006 | 2.269 | 2.293 | 2.268 | 2.272 | 23,218 | +0.00(+0.00%) |
Feb 17, 2006 | 2.283 | 2.283 | 2.259 | 2.272 | 11,104 | -0.01(-0.52%) |
Feb 16, 2006 | 2.321 | 2.321 | 2.273 | 2.284 | 301,842 | -0.05(-1.96%) |
Feb 15, 2006 | 2.330 | 2.330 | 2.330 | 2.330 | 1,514 | +0.00(+0.00%) |
Feb 14, 2006 | 2.338 | 2.348 | 2.303 | 2.330 | 29,780 | -0.02(-0.84%) |
Feb 13, 2006 | 2.363 | 2.363 | 2.340 | 2.350 | 33,313 | -0.03(-1.08%) |
Feb 10, 2006 | 2.402 | 2.402 | 2.375 | 2.375 | 16,656 | -0.03(-1.11%) |
Feb 09, 2006 | 2.402 | 2.403 | 2.383 | 2.402 | 16,656 | -0.00(-0.04%) |
Feb 08, 2006 | 2.427 | 2.427 | 2.397 | 2.403 | 13,628 | -0.01(-0.37%) |
Feb 07, 2006 | 2.437 | 2.444 | 2.402 | 2.412 | 68,646 | -0.03(-1.14%) |
Feb 06, 2006 | 2.402 | 2.461 | 2.395 | 2.440 | 94,388 | +0.06(+2.50%) |
Feb 03, 2006 | 2.407 | 2.417 | 2.374 | 2.380 | 81,265 | -0.02(-0.91%) |
Feb 02, 2006 | 2.446 | 2.446 | 2.397 | 2.402 | 53,503 | -0.03(-1.38%) |
Feb 01, 2006 | 2.422 | 2.447 | 2.408 | 2.436 | 169,092 | -0.00(-0.12%) |
Jan 31, 2006 | 2.413 | 2.443 | 2.405 | 2.439 | 60,570 | +0.03(+1.32%) |
Jan 30, 2006 | 2.359 | 2.428 | 2.359 | 2.407 | 162,025 | +0.05(+2.06%) |
Jan 27, 2006 | 2.249 | 2.368 | 2.249 | 2.359 | 70,160 | +0.10(+4.61%) |
Jan 26, 2006 | 2.228 | 2.269 | 2.225 | 2.255 | 160,511 | +0.03(+1.16%) |
Jan 25, 2006 | 2.223 | 2.230 | 2.209 | 2.229 | 157,987 | -0.02(-0.84%) |
Jan 24, 2006 | 2.298 | 2.308 | 2.243 | 2.248 | 68,646 | -0.05(-2.20%) |
Jan 23, 2006 | 2.328 | 2.328 | 2.293 | 2.298 | 213,005 | -0.02(-0.98%) |
Jan 20, 2006 | 2.368 | 2.368 | 2.298 | 2.321 | 286,194 | -0.03(-1.43%) |
Jan 19, 2006 | 2.353 | 2.357 | 2.331 | 2.355 | 63,598 | +0.02(+0.72%) |
Jan 18, 2006 | 2.363 | 2.375 | 2.323 | 2.338 | 147,387 | -0.01(-0.63%) |
Jan 17, 2006 | 2.276 | 2.402 | 2.276 | 2.353 | 186,758 | +0.08(+3.71%) |
Jan 13, 2006 | 2.199 | 2.280 | 2.199 | 2.268 | 171,615 | +0.08(+3.85%) |
Jan 12, 2006 | 2.150 | 2.199 | 2.150 | 2.184 | 113,064 | +0.04(+2.04%) |
Jan 11, 2006 | 2.159 | 2.159 | 2.130 | 2.141 | 226,129 | -0.02(-0.87%) |
Jan 10, 2006 | 2.130 | 2.183 | 2.120 | 2.159 | 135,273 | +0.03(+1.54%) |
Jan 09, 2006 | 2.090 | 2.149 | 2.070 | 2.127 | 432,068 | +0.06(+2.83%) |
Jan 06, 2006 | 2.080 | 2.131 | 2.021 | 2.068 | 677,378 | +0.13(+6.97%) |
Jan 05, 2006 | 1.867 | 1.941 | 1.867 | 1.934 | 124,169 | +0.07(+3.83%) |
Jan 04, 2006 | 1.798 | 1.862 | 1.793 | 1.862 | 62,589 | +0.06(+3.30%) |
Jan 03, 2006 | 1.778 | 1.803 | 1.771 | 1.803 | 40,380 | +0.02(+0.89%) |
Dec 30, 2005 | 1.768 | 1.787 | 1.768 | 1.787 | 26,751 | +0.02(+1.18%) |
Dec 29, 2005 | 1.798 | 1.799 | 1.743 | 1.766 | 34,827 | -0.04(-2.14%) |
Dec 28, 2005 | 1.783 | 1.813 | 1.776 | 1.805 | 55,018 | +0.02(+1.17%) |
Dec 27, 2005 | 1.793 | 1.793 | 1.783 | 1.784 | 11,609 | -0.01(-0.83%) |
Dec 23, 2005 | 1.798 | 1.799 | 1.783 | 1.799 | 23,218 | +0.00(+0.06%) |
Dec 22, 2005 | 1.803 | 1.803 | 1.798 | 1.798 | 2,523 | -0.01(-0.38%) |
Dec 21, 2005 | 1.809 | 1.809 | 1.804 | 1.805 | 6,057 | -0.01(-0.60%) |
Dec 20, 2005 | 1.842 | 1.844 | 1.813 | 1.816 | 17,666 | -0.03(-1.87%) |
Dec 19, 2005 | 1.867 | 1.867 | 1.847 | 1.850 | 29,275 | -0.02(-0.90%) |
Dec 16, 2005 | 1.866 | 1.869 | 1.866 | 1.867 | 5,047 | +0.00(+0.11%) |
Dec 15, 2005 | 1.882 | 1.882 | 1.860 | 1.865 | 18,171 | -0.01(-0.69%) |
Dec 14, 2005 | 1.860 | 1.882 | 1.860 | 1.878 | 26,751 | +0.02(+0.85%) |
Dec 13, 2005 | 1.867 | 1.870 | 1.856 | 1.862 | 28,266 | -0.01(-0.32%) |
Dec 12, 2005 | 1.867 | 1.876 | 1.865 | 1.868 | 14,133 | -0.00(-0.11%) |
Dec 09, 2005 | 1.876 | 1.876 | 1.870 | 1.870 | 8,580 | -0.01(-0.47%) |
Dec 08, 2005 | 1.879 | 1.879 | 1.879 | 1.879 | 0 | +0.00(+0.00%) |
Dec 07, 2005 | 1.877 | 1.882 | 1.862 | 1.879 | 24,228 | +0.00(+0.05%) |
Dec 06, 2005 | 1.877 | 1.887 | 1.862 | 1.878 | 27,256 | -0.00(-0.21%) |
Dec 05, 2005 | 1.882 | 1.882 | 1.882 | 1.882 | 504 | +0.01(+0.53%) |
Dec 02, 2005 | 1.852 | 1.887 | 1.852 | 1.872 | 10,095 | +0.02(+1.07%) |