Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 3.790 | 3.840 | 3.650 | 3.830 | 7,469,524 | +0.04(+1.06%) |
Feb 27, 2006 | 3.749 | 3.791 | 3.737 | 3.790 | 5,585,244 | +0.08(+2.14%) |
Feb 24, 2006 | 3.664 | 3.731 | 3.643 | 3.711 | 4,199,083 | +0.04(+1.03%) |
Feb 23, 2006 | 3.754 | 3.754 | 3.600 | 3.673 | 8,695,407 | -0.09(-2.50%) |
Feb 22, 2006 | 3.679 | 3.793 | 3.671 | 3.767 | 8,133,187 | +0.09(+2.45%) |
Feb 21, 2006 | 3.600 | 3.677 | 3.581 | 3.677 | 8,023,861 | +0.11(+3.04%) |
Feb 17, 2006 | 3.593 | 3.607 | 3.563 | 3.569 | 4,439,456 | -0.02(-0.68%) |
Feb 16, 2006 | 3.554 | 3.631 | 3.554 | 3.593 | 4,834,900 | +0.03(+0.80%) |
Feb 15, 2006 | 3.493 | 3.607 | 3.493 | 3.564 | 9,584,309 | +0.05(+1.46%) |
Feb 14, 2006 | 3.571 | 3.586 | 3.427 | 3.513 | 11,390,826 | -0.09(-2.54%) |
Feb 13, 2006 | 3.637 | 3.639 | 3.571 | 3.604 | 7,715,077 | -0.03(-0.79%) |
Feb 10, 2006 | 3.521 | 3.677 | 3.484 | 3.633 | 10,423,231 | +0.12(+3.46%) |
Feb 09, 2006 | 3.573 | 3.610 | 3.494 | 3.511 | 10,282,888 | -0.08(-2.23%) |
Feb 08, 2006 | 3.696 | 3.719 | 3.573 | 3.591 | 12,097,665 | -0.11(-3.01%) |
Feb 07, 2006 | 3.770 | 3.780 | 3.679 | 3.703 | 7,442,196 | -0.05(-1.37%) |
Feb 06, 2006 | 3.750 | 3.756 | 3.669 | 3.754 | 8,973,622 | +0.02(+0.65%) |
Feb 03, 2006 | 3.714 | 3.753 | 3.621 | 3.730 | 9,203,544 | +0.00(+0.04%) |
Feb 02, 2006 | 3.864 | 3.921 | 3.674 | 3.729 | 18,516,218 | -0.14(-3.73%) |
Feb 01, 2006 | 3.907 | 3.929 | 3.786 | 3.873 | 11,253,815 | -0.06(-1.60%) |
Jan 31, 2006 | 3.936 | 3.999 | 3.884 | 3.936 | 13,813,463 | -0.01(-0.18%) |
Jan 30, 2006 | 4.003 | 4.014 | 3.913 | 3.943 | 14,697,318 | -0.03(-0.79%) |
Jan 27, 2006 | 4.073 | 4.086 | 3.896 | 3.974 | 20,803,460 | -0.17(-4.07%) |
Jan 26, 2006 | 4.073 | 4.150 | 4.071 | 4.143 | 17,523,400 | +0.06(+1.43%) |
Jan 25, 2006 | 4.083 | 4.274 | 3.997 | 4.084 | 72,372,480 | +0.55(+15.56%) |
Jan 24, 2006 | 3.348 | 3.536 | 3.348 | 3.534 | 37,984,244 | +0.21(+6.27%) |
Jan 23, 2006 | 3.371 | 3.434 | 3.299 | 3.326 | 9,058,161 | -0.03(-0.81%) |
Jan 20, 2006 | 3.550 | 3.629 | 3.353 | 3.353 | 13,718,711 | -0.28(-7.67%) |
Jan 19, 2006 | 3.549 | 3.676 | 3.537 | 3.631 | 8,390,431 | +0.08(+2.29%) |
Jan 18, 2006 | 3.644 | 3.659 | 3.531 | 3.550 | 5,744,563 | -0.13(-3.53%) |
Jan 17, 2006 | 3.616 | 3.700 | 3.560 | 3.680 | 7,396,171 | +0.03(+0.78%) |
Jan 13, 2006 | 3.661 | 3.697 | 3.634 | 3.651 | 6,005,320 | -0.02(-0.62%) |
Jan 12, 2006 | 3.540 | 3.690 | 3.514 | 3.674 | 11,428,199 | +0.12(+3.50%) |
Jan 11, 2006 | 3.621 | 3.693 | 3.536 | 3.550 | 8,748,180 | -0.08(-2.28%) |
Jan 10, 2006 | 3.556 | 3.636 | 3.546 | 3.633 | 7,893,710 | +0.06(+1.72%) |
Jan 09, 2006 | 3.572 | 3.607 | 3.500 | 3.571 | 8,083,599 | -0.00(-0.12%) |
Jan 06, 2006 | 3.559 | 3.649 | 3.547 | 3.576 | 8,539,692 | +0.01(+0.40%) |
Jan 05, 2006 | 3.553 | 3.579 | 3.536 | 3.561 | 8,124,010 | -0.01(-0.28%) |
Jan 04, 2006 | 3.643 | 3.680 | 3.517 | 3.571 | 15,950,493 | -0.15(-4.03%) |
Jan 03, 2006 | 3.865 | 3.874 | 3.589 | 3.721 | 15,659,405 | -0.14(-3.73%) |
Dec 30, 2005 | 3.867 | 3.900 | 3.850 | 3.866 | 3,440,387 | -0.03(-0.70%) |
Dec 29, 2005 | 3.883 | 3.909 | 3.849 | 3.893 | 3,622,051 | +0.01(+0.18%) |
Dec 28, 2005 | 3.861 | 3.940 | 3.860 | 3.886 | 4,174,099 | +0.03(+0.82%) |
Dec 27, 2005 | 3.970 | 3.971 | 3.804 | 3.854 | 6,646,499 | -0.11(-2.70%) |
Dec 23, 2005 | 3.936 | 3.967 | 3.916 | 3.961 | 3,276,965 | +0.02(+0.47%) |
Dec 22, 2005 | 3.946 | 3.964 | 3.876 | 3.943 | 6,983,038 | +0.03(+0.77%) |
Dec 21, 2005 | 3.776 | 3.937 | 3.740 | 3.913 | 22,648,820 | +0.33(+9.08%) |
Dec 20, 2005 | 3.657 | 3.681 | 3.567 | 3.587 | 5,735,722 | -0.07(-1.99%) |
Dec 19, 2005 | 3.767 | 3.767 | 3.643 | 3.660 | 10,207,617 | -0.10(-2.59%) |
Dec 16, 2005 | 3.735 | 3.863 | 3.717 | 3.757 | 19,578,622 | +0.05(+1.39%) |
Dec 15, 2005 | 3.571 | 3.710 | 3.474 | 3.706 | 21,859,964 | +0.22(+6.18%) |
Dec 14, 2005 | 3.454 | 3.514 | 3.220 | 3.490 | 27,002,036 | +0.05(+1.58%) |
Dec 13, 2005 | 3.493 | 3.570 | 3.416 | 3.436 | 13,146,076 | -0.15(-4.18%) |
Dec 12, 2005 | 3.679 | 3.691 | 3.441 | 3.586 | 22,176,118 | -0.09(-2.49%) |
Dec 09, 2005 | 3.897 | 3.936 | 3.654 | 3.677 | 12,961,962 | -0.25(-6.40%) |
Dec 08, 2005 | 3.891 | 3.936 | 3.890 | 3.929 | 3,062,485 | +0.02(+0.44%) |
Dec 07, 2005 | 3.961 | 4.007 | 3.886 | 3.911 | 3,868,276 | -0.05(-1.33%) |
Dec 06, 2005 | 3.957 | 4.010 | 3.945 | 3.964 | 4,062,757 | +0.01(+0.18%) |
Dec 05, 2005 | 3.929 | 3.990 | 3.907 | 3.957 | 4,130,706 | +0.00(+0.04%) |
Dec 02, 2005 | 3.860 | 3.969 | 3.857 | 3.956 | 5,600,713 | +0.08(+2.14%) |