Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 1.931 | 1.929 | 1.917 | 1.924 | 32,631 | -0.01(-0.34%) |
Feb 27, 2006 | 1.932 | 1.932 | 1.931 | 1.931 | 6,070 | -0.01(-0.54%) |
Feb 24, 2006 | 1.931 | 1.941 | 1.931 | 1.941 | 13,659 | -0.00(-0.14%) |
Feb 23, 2006 | 1.952 | 1.952 | 1.944 | 1.944 | 23,524 | -0.01(-0.34%) |
Feb 22, 2006 | 1.946 | 1.970 | 1.944 | 1.950 | 33,390 | +0.00(+0.00%) |
Feb 21, 2006 | 1.953 | 1.953 | 1.950 | 1.950 | 28,078 | +0.01(+0.40%) |
Feb 17, 2006 | 1.953 | 1.953 | 1.942 | 1.942 | 19,730 | -0.01(-0.40%) |
Feb 16, 2006 | 1.950 | 1.950 | 1.950 | 1.950 | 758 | +0.01(+0.41%) |
Feb 15, 2006 | 1.942 | 1.942 | 1.942 | 1.942 | 0 | +0.00(+0.00%) |
Feb 14, 2006 | 1.942 | 1.942 | 1.942 | 1.942 | 5,312 | -0.01(-0.47%) |
Feb 13, 2006 | 1.905 | 1.952 | 1.905 | 1.952 | 50,844 | +0.03(+1.79%) |
Feb 10, 2006 | 1.903 | 1.917 | 1.903 | 1.917 | 14,418 | +0.01(+0.28%) |
Feb 09, 2006 | 1.902 | 1.912 | 1.902 | 1.912 | 9,106 | +0.01(+0.42%) |
Feb 08, 2006 | 1.904 | 1.904 | 1.904 | 1.904 | 18,971 | -0.01(-0.55%) |
Feb 07, 2006 | 1.931 | 1.932 | 1.915 | 1.915 | 37,943 | -0.01(-0.48%) |
Feb 06, 2006 | 1.929 | 1.948 | 1.924 | 1.924 | 44,773 | -0.01(-0.34%) |
Feb 03, 2006 | 1.942 | 1.942 | 1.931 | 1.931 | 6,829 | -0.02(-1.08%) |
Feb 02, 2006 | 1.952 | 1.952 | 1.950 | 1.952 | 12,900 | +0.00(+0.07%) |
Feb 01, 2006 | 1.949 | 1.952 | 1.949 | 1.950 | 15,936 | +0.01(+0.41%) |
Jan 31, 2006 | 1.944 | 1.944 | 1.942 | 1.942 | 9,865 | +0.01(+0.75%) |
Jan 30, 2006 | 1.931 | 1.931 | 1.912 | 1.928 | 41,737 | -0.02(-0.81%) |
Jan 27, 2006 | 1.944 | 1.944 | 1.944 | 1.944 | 758 | -0.01(-0.47%) |
Jan 26, 2006 | 1.949 | 1.953 | 1.949 | 1.953 | 7,588 | +0.00(+0.20%) |
Jan 25, 2006 | 1.950 | 1.950 | 1.941 | 1.949 | 45,532 | -0.01(-0.34%) |
Jan 24, 2006 | 1.932 | 1.956 | 1.932 | 1.956 | 39,461 | +0.03(+1.64%) |
Jan 23, 2006 | 1.924 | 1.924 | 1.924 | 1.924 | 5,312 | +0.01(+0.55%) |
Jan 20, 2006 | 1.913 | 1.913 | 1.913 | 1.913 | 1,517 | -0.01(-0.34%) |
Jan 19, 2006 | 1.921 | 1.921 | 1.920 | 1.920 | 3,794 | -0.01(-0.61%) |
Jan 18, 2006 | 1.936 | 1.957 | 1.932 | 1.932 | 22,007 | -0.01(-0.61%) |
Jan 17, 2006 | 1.919 | 1.944 | 1.904 | 1.944 | 30,354 | +0.03(+1.44%) |
Jan 13, 2006 | 1.912 | 1.916 | 1.912 | 1.916 | 4,553 | +0.01(+0.35%) |
Jan 12, 2006 | 1.912 | 1.915 | 1.908 | 1.909 | 10,624 | -0.01(-0.28%) |
Jan 11, 2006 | 1.916 | 1.916 | 1.915 | 1.915 | 5,312 | -0.01(-0.41%) |
Jan 10, 2006 | 1.919 | 1.936 | 1.919 | 1.923 | 45,532 | -0.00(-0.07%) |
Jan 09, 2006 | 1.919 | 1.924 | 1.919 | 1.924 | 18,212 | +0.01(+0.28%) |
Jan 06, 2006 | 1.917 | 1.919 | 1.917 | 1.919 | 5,312 | +0.00(+0.07%) |
Jan 05, 2006 | 1.936 | 1.937 | 1.911 | 1.917 | 70,574 | -0.02(-0.95%) |
Jan 04, 2006 | 1.934 | 1.937 | 1.925 | 1.936 | 32,631 | +0.01(+0.27%) |
Jan 03, 2006 | 1.923 | 1.931 | 1.911 | 1.931 | 62,986 | +0.02(+0.83%) |
Dec 30, 2005 | 1.927 | 1.934 | 1.915 | 1.915 | 48,567 | -0.02(-0.89%) |
Dec 29, 2005 | 1.931 | 1.950 | 1.929 | 1.932 | 56,156 | -0.01(-0.27%) |
Dec 28, 2005 | 1.886 | 1.949 | 1.886 | 1.937 | 84,234 | +0.06(+2.94%) |
Dec 27, 2005 | 1.871 | 1.882 | 1.871 | 1.882 | 24,283 | +0.00(+0.07%) |
Dec 23, 2005 | 1.880 | 1.880 | 1.880 | 1.880 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 1.880 | 1.880 | 1.880 | 1.880 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 1.863 | 1.880 | 1.863 | 1.880 | 32,631 | +0.01(+0.56%) |
Dec 20, 2005 | 1.867 | 1.870 | 1.867 | 1.870 | 7,588 | +0.01(+0.28%) |
Dec 19, 2005 | 1.866 | 1.873 | 1.859 | 1.865 | 44,014 | +0.00(+0.00%) |
Dec 16, 2005 | 1.865 | 1.869 | 1.851 | 1.865 | 22,766 | +0.01(+0.43%) |
Dec 15, 2005 | 1.849 | 1.870 | 1.849 | 1.857 | 83,475 | +0.01(+0.57%) |
Dec 14, 2005 | 1.859 | 1.860 | 1.836 | 1.846 | 133,560 | -0.02(-0.99%) |
Dec 13, 2005 | 1.858 | 1.865 | 1.858 | 1.865 | 31,872 | +0.00(+0.00%) |
Dec 12, 2005 | 1.859 | 1.866 | 1.859 | 1.865 | 23,524 | +0.01(+0.29%) |
Dec 09, 2005 | 1.873 | 1.873 | 1.858 | 1.859 | 44,773 | -0.01(-0.71%) |
Dec 08, 2005 | 1.909 | 1.909 | 1.873 | 1.873 | 43,255 | -0.04(-2.34%) |
Dec 07, 2005 | 1.909 | 1.924 | 1.908 | 1.917 | 33,390 | +0.01(+0.34%) |
Dec 06, 2005 | 1.928 | 1.928 | 1.904 | 1.911 | 46,291 | -0.02(-0.96%) |
Dec 05, 2005 | 1.944 | 1.956 | 1.929 | 1.929 | 25,801 | +0.01(+0.27%) |
Dec 02, 2005 | 1.883 | 1.924 | 1.880 | 1.924 | 68,298 | +0.04(+2.38%) |