Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 3.614 | 3.675 | 3.528 | 3.668 | 25,102,154 | +0.05(+1.49%) |
Feb 27, 2006 | 3.729 | 3.729 | 3.604 | 3.614 | 11,086,422 | -0.14(-3.65%) |
Feb 24, 2006 | 3.739 | 3.787 | 3.719 | 3.751 | 6,457,941 | +0.04(+1.19%) |
Feb 23, 2006 | 3.764 | 3.799 | 3.698 | 3.707 | 8,778,153 | -0.06(-1.70%) |
Feb 22, 2006 | 3.782 | 3.811 | 3.734 | 3.771 | 9,356,849 | +0.00(+0.00%) |
Feb 21, 2006 | 3.776 | 3.832 | 3.737 | 3.771 | 10,913,791 | +0.06(+1.74%) |
Feb 17, 2006 | 3.627 | 3.728 | 3.624 | 3.706 | 15,734,447 | +0.10(+2.76%) |
Feb 16, 2006 | 3.537 | 3.656 | 3.524 | 3.607 | 18,367,350 | -0.00(-0.06%) |
Feb 15, 2006 | 3.698 | 3.706 | 3.533 | 3.609 | 16,900,524 | -0.10(-2.66%) |
Feb 14, 2006 | 3.608 | 3.730 | 3.592 | 3.708 | 14,466,310 | +0.14(+3.95%) |
Feb 13, 2006 | 3.826 | 3.684 | 3.528 | 3.567 | 20,967,680 | -0.26(-6.78%) |
Feb 10, 2006 | 3.882 | 3.933 | 3.755 | 3.826 | 25,213,984 | -0.16(-3.95%) |
Feb 09, 2006 | 4.053 | 4.122 | 3.955 | 3.983 | 14,111,275 | +0.02(+0.51%) |
Feb 08, 2006 | 3.997 | 4.039 | 3.765 | 3.963 | 27,311,620 | -0.03(-0.85%) |
Feb 07, 2006 | 4.170 | 4.170 | 3.934 | 3.997 | 22,920,916 | -0.20(-4.77%) |
Feb 06, 2006 | 4.093 | 4.218 | 4.078 | 4.198 | 11,833,407 | +0.13(+3.32%) |
Feb 03, 2006 | 4.076 | 4.137 | 4.041 | 4.063 | 12,479,418 | -0.02(-0.46%) |
Feb 02, 2006 | 4.053 | 4.106 | 3.997 | 4.082 | 20,469,330 | +0.08(+2.10%) |
Feb 01, 2006 | 4.012 | 4.099 | 3.931 | 3.998 | 14,664,999 | -0.01(-0.33%) |
Jan 31, 2006 | 3.760 | 4.030 | 3.721 | 4.011 | 18,265,290 | +0.23(+6.18%) |
Jan 30, 2006 | 3.673 | 3.827 | 3.670 | 3.778 | 14,129,733 | +0.07(+1.88%) |
Jan 27, 2006 | 3.544 | 3.729 | 3.542 | 3.708 | 17,525,906 | +0.21(+6.02%) |
Jan 26, 2006 | 3.435 | 3.500 | 3.419 | 3.498 | 8,569,693 | +0.08(+2.32%) |
Jan 25, 2006 | 3.403 | 3.435 | 3.369 | 3.418 | 11,792,149 | +0.07(+2.08%) |
Jan 24, 2006 | 3.288 | 3.378 | 3.281 | 3.349 | 8,809,640 | +0.07(+2.13%) |
Jan 23, 2006 | 3.236 | 3.283 | 3.212 | 3.279 | 7,707,620 | +0.05(+1.69%) |
Jan 20, 2006 | 3.272 | 3.296 | 3.201 | 3.225 | 8,713,009 | -0.04(-1.24%) |
Jan 19, 2006 | 3.297 | 3.301 | 3.250 | 3.265 | 9,817,200 | +0.02(+0.55%) |
Jan 18, 2006 | 3.306 | 3.306 | 3.210 | 3.247 | 8,853,069 | -0.07(-2.11%) |
Jan 17, 2006 | 3.282 | 3.348 | 3.282 | 3.317 | 11,495,744 | +0.05(+1.44%) |
Jan 13, 2006 | 3.213 | 3.299 | 3.213 | 3.270 | 9,097,359 | +0.05(+1.44%) |
Jan 12, 2006 | 3.251 | 3.258 | 3.203 | 3.224 | 9,773,771 | -0.03(-0.85%) |
Jan 11, 2006 | 3.309 | 3.354 | 3.235 | 3.251 | 11,170,024 | -0.04(-1.08%) |
Jan 10, 2006 | 3.062 | 3.316 | 3.051 | 3.287 | 27,194,362 | +0.10(+2.99%) |
Jan 09, 2006 | 3.246 | 3.254 | 3.184 | 3.191 | 11,970,209 | -0.03(-0.93%) |
Jan 06, 2006 | 3.221 | 3.259 | 3.189 | 3.221 | 13,700,868 | +0.03(+0.89%) |
Jan 05, 2006 | 3.364 | 3.364 | 3.187 | 3.193 | 27,851,230 | -0.24(-7.05%) |
Jan 04, 2006 | 3.224 | 3.451 | 3.222 | 3.435 | 18,718,042 | +0.24(+7.54%) |
Jan 03, 2006 | 3.085 | 3.217 | 3.072 | 3.194 | 7,019,265 | +0.11(+3.55%) |
Dec 30, 2005 | 3.097 | 3.097 | 3.042 | 3.085 | 4,606,766 | -0.02(-0.59%) |
Dec 29, 2005 | 3.108 | 3.118 | 3.042 | 3.103 | 6,839,034 | -0.03(-0.90%) |
Dec 28, 2005 | 3.141 | 3.155 | 3.122 | 3.131 | 3,249,599 | +0.01(+0.24%) |
Dec 27, 2005 | 3.143 | 3.168 | 3.085 | 3.124 | 6,125,707 | -0.01(-0.32%) |
Dec 23, 2005 | 3.098 | 3.179 | 3.098 | 3.134 | 6,373,254 | -0.01(-0.19%) |
Dec 22, 2005 | 3.060 | 3.140 | 3.006 | 3.140 | 9,613,082 | +0.01(+0.34%) |
Dec 21, 2005 | 3.067 | 3.164 | 3.053 | 3.129 | 8,757,525 | +0.06(+2.10%) |
Dec 20, 2005 | 3.108 | 3.130 | 3.003 | 3.065 | 13,748,640 | -0.04(-1.14%) |
Dec 19, 2005 | 3.147 | 3.258 | 3.095 | 3.100 | 11,104,880 | -0.07(-2.25%) |
Dec 16, 2005 | 3.167 | 3.231 | 3.155 | 3.172 | 8,123,456 | -0.00(-0.07%) |
Dec 15, 2005 | 3.138 | 3.233 | 3.138 | 3.174 | 8,211,400 | +0.05(+1.52%) |
Dec 14, 2005 | 3.228 | 3.267 | 3.095 | 3.126 | 14,820,259 | -0.12(-3.84%) |
Dec 13, 2005 | 3.164 | 3.274 | 3.159 | 3.251 | 6,956,293 | +0.09(+2.72%) |
Dec 12, 2005 | 3.201 | 3.222 | 3.142 | 3.165 | 6,191,937 | -0.02(-0.75%) |
Dec 09, 2005 | 3.224 | 3.244 | 3.164 | 3.189 | 7,548,017 | -0.03(-0.87%) |
Dec 08, 2005 | 3.143 | 3.234 | 3.098 | 3.217 | 10,122,291 | +0.06(+2.06%) |
Dec 07, 2005 | 3.265 | 3.268 | 3.140 | 3.152 | 11,763,920 | -0.04(-1.23%) |
Dec 06, 2005 | 3.192 | 3.221 | 3.157 | 3.191 | 14,629,170 | -0.00(-0.03%) |
Dec 05, 2005 | 3.177 | 3.235 | 3.138 | 3.192 | 16,271,885 | +0.10(+3.29%) |
Dec 02, 2005 | 3.122 | 3.132 | 3.050 | 3.091 | 12,225,357 | -0.00(-0.13%) |