Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 1.493 | 1.552 | 1.459 | 1.499 | 1,051,552 | +0.01(+0.41%) |
Feb 27, 2006 | 1.419 | 1.503 | 1.418 | 1.493 | 1,106,102 | +0.07(+4.89%) |
Feb 24, 2006 | 1.324 | 1.433 | 1.321 | 1.423 | 1,354,629 | +0.10(+7.82%) |
Feb 23, 2006 | 1.386 | 1.406 | 1.307 | 1.320 | 2,390,302 | -0.07(-5.25%) |
Feb 22, 2006 | 1.462 | 1.479 | 1.381 | 1.393 | 2,715,577 | -0.07(-4.99%) |
Feb 21, 2006 | 1.456 | 1.485 | 1.446 | 1.466 | 423,200 | +0.02(+1.16%) |
Feb 17, 2006 | 1.433 | 1.469 | 1.433 | 1.449 | 247,994 | +0.01(+0.80%) |
Feb 16, 2006 | 1.427 | 1.444 | 1.420 | 1.438 | 541,066 | +0.01(+0.43%) |
Feb 15, 2006 | 1.470 | 1.479 | 1.426 | 1.432 | 1,144,963 | -0.06(-4.19%) |
Feb 14, 2006 | 1.493 | 1.498 | 1.471 | 1.494 | 361,131 | -0.00(-0.24%) |
Feb 13, 2006 | 1.533 | 1.533 | 1.473 | 1.498 | 273,165 | -0.03(-2.02%) |
Feb 10, 2006 | 1.509 | 1.536 | 1.494 | 1.529 | 424,924 | +0.01(+0.76%) |
Feb 09, 2006 | 1.527 | 1.560 | 1.516 | 1.517 | 340,078 | +0.01(+0.41%) |
Feb 08, 2006 | 1.499 | 1.520 | 1.448 | 1.511 | 4,974,402 | +0.01(+0.82%) |
Feb 07, 2006 | 1.582 | 1.582 | 1.447 | 1.499 | 1,242,741 | -0.09(-5.55%) |
Feb 06, 2006 | 1.587 | 1.587 | 1.573 | 1.587 | 263,625 | +0.00(+0.00%) |
Feb 03, 2006 | 1.587 | 1.605 | 1.582 | 1.587 | 683,014 | -0.01(-0.33%) |
Feb 02, 2006 | 1.594 | 1.604 | 1.560 | 1.592 | 516,361 | -0.00(-0.06%) |
Feb 01, 2006 | 1.558 | 1.604 | 1.554 | 1.593 | 702,638 | +0.03(+1.75%) |
Jan 31, 2006 | 1.582 | 1.593 | 1.540 | 1.566 | 351,001 | -0.02(-1.55%) |
Jan 30, 2006 | 1.600 | 1.600 | 1.552 | 1.590 | 685,226 | -0.01(-0.82%) |
Jan 27, 2006 | 1.648 | 1.648 | 1.582 | 1.604 | 466,996 | -0.04(-2.15%) |
Jan 26, 2006 | 1.607 | 1.645 | 1.607 | 1.639 | 715,286 | +0.04(+2.59%) |
Jan 25, 2006 | 1.551 | 1.627 | 1.551 | 1.597 | 812,610 | +0.05(+3.13%) |
Jan 24, 2006 | 1.523 | 1.568 | 1.523 | 1.549 | 480,506 | +0.02(+1.44%) |
Jan 23, 2006 | 1.557 | 1.570 | 1.517 | 1.527 | 763,448 | -0.02(-1.37%) |
Jan 20, 2006 | 1.597 | 1.603 | 1.530 | 1.548 | 817,997 | -0.04(-2.61%) |
Jan 19, 2006 | 1.607 | 1.616 | 1.578 | 1.590 | 1,339,690 | -0.01(-0.55%) |
Jan 18, 2006 | 1.605 | 1.622 | 1.574 | 1.598 | 575,629 | -0.01(-0.38%) |
Jan 17, 2006 | 1.587 | 1.622 | 1.569 | 1.604 | 1,845,503 | +0.03(+1.78%) |
Jan 13, 2006 | 1.536 | 1.578 | 1.530 | 1.576 | 388,229 | +0.02(+1.59%) |
Jan 12, 2006 | 1.585 | 1.605 | 1.543 | 1.552 | 2,578,291 | -0.02(-1.46%) |
Jan 11, 2006 | 1.586 | 1.596 | 1.552 | 1.575 | 1,694,844 | +0.00(+0.00%) |
Jan 10, 2006 | 1.464 | 1.616 | 1.459 | 1.575 | 5,509,479 | +0.13(+8.70%) |
Jan 09, 2006 | 1.433 | 1.489 | 1.411 | 1.448 | 883,005 | +0.03(+1.80%) |
Jan 06, 2006 | 1.428 | 1.438 | 1.405 | 1.423 | 521,046 | -0.01(-0.93%) |
Jan 05, 2006 | 1.407 | 1.441 | 1.375 | 1.436 | 1,442,947 | -0.01(-0.55%) |
Jan 04, 2006 | 1.498 | 1.498 | 1.426 | 1.444 | 564,104 | -0.01(-0.36%) |
Jan 03, 2006 | 1.445 | 1.497 | 1.444 | 1.449 | 956,508 | +0.04(+3.07%) |
Dec 30, 2005 | 1.371 | 1.446 | 1.371 | 1.406 | 1,067,671 | +0.01(+0.69%) |
Dec 29, 2005 | 1.384 | 1.426 | 1.384 | 1.396 | 262,377 | -0.01(-0.38%) |
Dec 28, 2005 | 1.381 | 1.415 | 1.366 | 1.402 | 799,690 | -0.02(-1.12%) |
Dec 27, 2005 | 1.441 | 1.444 | 1.411 | 1.418 | 708,945 | -0.04(-2.78%) |
Dec 23, 2005 | 1.508 | 1.510 | 1.456 | 1.458 | 2,052,356 | -0.01(-0.66%) |
Dec 22, 2005 | 1.383 | 1.501 | 1.375 | 1.468 | 2,889,978 | +0.10(+7.28%) |
Dec 21, 2005 | 1.358 | 1.386 | 1.353 | 1.368 | 331,525 | +0.00(+0.13%) |
Dec 20, 2005 | 1.366 | 1.373 | 1.353 | 1.366 | 473,927 | -0.00(-0.06%) |
Dec 19, 2005 | 1.406 | 1.406 | 1.358 | 1.367 | 1,537,775 | -0.04(-3.06%) |
Dec 16, 2005 | 1.424 | 1.444 | 1.403 | 1.411 | 737,734 | -0.01(-0.93%) |
Dec 15, 2005 | 1.390 | 1.435 | 1.390 | 1.424 | 1,242,434 | +0.02(+1.76%) |
Dec 14, 2005 | 1.349 | 1.431 | 1.314 | 1.399 | 5,405,746 | +0.08(+5.80%) |
Dec 13, 2005 | 1.322 | 1.354 | 1.294 | 1.322 | 1,079,751 | +0.01(+0.67%) |
Dec 12, 2005 | 1.315 | 1.322 | 1.290 | 1.314 | 703,092 | +0.02(+1.36%) |
Dec 09, 2005 | 1.308 | 1.312 | 1.296 | 1.296 | 570,105 | -0.02(-1.34%) |
Dec 08, 2005 | 1.252 | 1.314 | 1.252 | 1.314 | 799,780 | +0.04(+3.19%) |
Dec 07, 2005 | 1.278 | 1.278 | 1.256 | 1.273 | 833,163 | -0.01(-0.89%) |
Dec 06, 2005 | 1.284 | 1.304 | 1.274 | 1.284 | 472,758 | -0.00(-0.21%) |
Dec 05, 2005 | 1.322 | 1.322 | 1.280 | 1.287 | 849,384 | -0.03(-2.28%) |
Dec 02, 2005 | 1.310 | 1.334 | 1.290 | 1.317 | 1,890,195 | +0.04(+3.11%) |