Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 4.585 | 4.613 | 4.549 | 4.557 | 22,225,826 | -0.03(-0.60%) |
Feb 27, 2006 | 4.580 | 4.606 | 4.552 | 4.585 | 8,543,781 | +0.01(+0.11%) |
Feb 24, 2006 | 4.546 | 4.595 | 4.538 | 4.580 | 13,107,953 | +0.03(+0.73%) |
Feb 23, 2006 | 4.513 | 4.591 | 4.503 | 4.546 | 12,029,270 | +0.03(+0.73%) |
Feb 22, 2006 | 4.477 | 4.565 | 4.470 | 4.513 | 14,322,781 | +0.05(+1.01%) |
Feb 21, 2006 | 4.454 | 4.479 | 4.438 | 4.468 | 10,406,009 | +0.01(+0.21%) |
Feb 17, 2006 | 4.425 | 4.476 | 4.417 | 4.459 | 9,522,498 | +0.01(+0.17%) |
Feb 16, 2006 | 4.461 | 4.468 | 4.429 | 4.451 | 7,443,200 | +0.03(+0.58%) |
Feb 15, 2006 | 4.425 | 4.464 | 4.398 | 4.426 | 11,250,485 | +0.01(+0.32%) |
Feb 14, 2006 | 4.426 | 4.445 | 4.391 | 4.411 | 13,993,368 | -0.01(-0.33%) |
Feb 13, 2006 | 4.419 | 4.430 | 4.367 | 4.426 | 11,320,938 | -0.01(-0.22%) |
Feb 10, 2006 | 4.448 | 4.448 | 4.362 | 4.436 | 12,304,415 | +0.03(+0.69%) |
Feb 09, 2006 | 4.401 | 4.435 | 4.390 | 4.406 | 10,987,717 | -0.03(-0.59%) |
Feb 08, 2006 | 4.396 | 4.461 | 4.385 | 4.432 | 22,179,174 | +0.05(+1.11%) |
Feb 07, 2006 | 4.427 | 4.448 | 4.370 | 4.383 | 12,339,641 | -0.04(-0.82%) |
Feb 06, 2006 | 4.485 | 4.503 | 4.414 | 4.419 | 22,904,644 | +0.02(+0.55%) |
Feb 03, 2006 | 4.354 | 4.402 | 4.345 | 4.395 | 18,834,590 | +0.02(+0.41%) |
Feb 02, 2006 | 4.368 | 4.407 | 4.359 | 4.377 | 24,354,630 | +0.01(+0.26%) |
Feb 01, 2006 | 4.267 | 4.418 | 4.265 | 4.366 | 42,278,100 | +0.11(+2.69%) |
Jan 31, 2006 | 4.296 | 4.309 | 4.248 | 4.251 | 24,215,630 | -0.04(-1.04%) |
Jan 30, 2006 | 4.339 | 4.348 | 4.233 | 4.296 | 93,991,104 | -0.07(-1.62%) |
Jan 27, 2006 | 4.424 | 4.445 | 4.363 | 4.367 | 20,261,728 | -0.04(-0.99%) |
Jan 26, 2006 | 4.471 | 4.471 | 4.400 | 4.410 | 19,000,248 | -0.01(-0.33%) |
Jan 25, 2006 | 4.415 | 4.440 | 4.406 | 4.425 | 12,220,634 | +0.01(+0.29%) |
Jan 24, 2006 | 4.428 | 4.439 | 4.366 | 4.413 | 19,993,246 | +0.03(+0.68%) |
Jan 23, 2006 | 4.390 | 4.411 | 4.279 | 4.383 | 45,548,424 | -0.04(-0.89%) |
Jan 20, 2006 | 4.469 | 4.497 | 4.403 | 4.422 | 19,198,276 | -0.03(-0.59%) |
Jan 19, 2006 | 4.458 | 4.462 | 4.411 | 4.448 | 10,578,331 | +0.00(+0.07%) |
Jan 18, 2006 | 4.467 | 4.487 | 4.430 | 4.445 | 10,951,539 | -0.03(-0.66%) |
Jan 17, 2006 | 4.517 | 4.517 | 4.469 | 4.475 | 13,180,310 | -0.05(-1.16%) |
Jan 13, 2006 | 4.553 | 4.575 | 4.488 | 4.527 | 11,438,993 | -0.01(-0.13%) |
Jan 12, 2006 | 4.630 | 4.630 | 4.517 | 4.533 | 13,280,276 | -0.05(-1.13%) |
Jan 11, 2006 | 4.585 | 4.625 | 4.569 | 4.585 | 12,344,401 | +0.01(+0.14%) |
Jan 10, 2006 | 4.540 | 4.614 | 4.536 | 4.579 | 14,087,622 | +0.01(+0.21%) |
Jan 09, 2006 | 4.506 | 4.612 | 4.504 | 4.569 | 12,426,279 | +0.06(+1.40%) |
Jan 06, 2006 | 4.532 | 4.549 | 4.501 | 4.506 | 9,013,146 | -0.01(-0.31%) |
Jan 05, 2006 | 4.493 | 4.549 | 4.493 | 4.520 | 11,015,327 | +0.03(+0.61%) |
Jan 04, 2006 | 4.498 | 4.538 | 4.482 | 4.493 | 18,841,254 | -0.02(-0.47%) |
Jan 03, 2006 | 4.558 | 4.590 | 4.482 | 4.514 | 21,979,242 | -0.04(-0.97%) |
Dec 30, 2005 | 4.581 | 4.616 | 4.552 | 4.558 | 6,079,851 | -0.03(-0.70%) |
Dec 29, 2005 | 4.606 | 4.628 | 4.590 | 4.590 | 6,345,475 | -0.01(-0.23%) |
Dec 28, 2005 | 4.574 | 4.635 | 4.574 | 4.601 | 11,863,612 | +0.03(+0.59%) |
Dec 27, 2005 | 4.593 | 4.635 | 4.566 | 4.574 | 16,382,085 | +0.00(+0.10%) |
Dec 23, 2005 | 4.553 | 4.594 | 4.545 | 4.569 | 19,227,790 | +0.04(+0.88%) |
Dec 22, 2005 | 4.480 | 4.548 | 4.477 | 4.529 | 18,605,144 | +0.03(+0.57%) |
Dec 21, 2005 | 4.458 | 4.525 | 4.398 | 4.503 | 82,555,920 | -0.14(-3.09%) |
Dec 20, 2005 | 4.569 | 4.661 | 4.549 | 4.647 | 21,586,994 | +0.06(+1.40%) |
Dec 19, 2005 | 4.655 | 4.696 | 4.579 | 4.583 | 16,112,652 | -0.07(-1.40%) |
Dec 16, 2005 | 4.727 | 4.731 | 4.644 | 4.648 | 18,206,230 | -0.07(-1.39%) |
Dec 15, 2005 | 4.797 | 4.801 | 4.695 | 4.713 | 19,964,684 | -0.09(-1.85%) |
Dec 14, 2005 | 4.627 | 4.807 | 4.625 | 4.802 | 54,420,664 | +0.18(+4.00%) |
Dec 13, 2005 | 4.591 | 4.629 | 4.561 | 4.617 | 17,449,344 | +0.03(+0.58%) |
Dec 12, 2005 | 4.585 | 4.603 | 4.556 | 4.591 | 18,605,144 | +0.08(+1.76%) |
Dec 09, 2005 | 4.524 | 4.529 | 4.478 | 4.511 | 14,368,480 | +0.00(+0.00%) |
Dec 08, 2005 | 4.531 | 4.531 | 4.500 | 4.511 | 14,650,289 | -0.04(-0.92%) |
Dec 07, 2005 | 4.584 | 4.597 | 4.542 | 4.553 | 9,352,079 | -0.02(-0.49%) |
Dec 06, 2005 | 4.595 | 4.609 | 4.572 | 4.576 | 13,609,688 | -0.01(-0.23%) |
Dec 05, 2005 | 4.569 | 4.618 | 4.562 | 4.586 | 10,555,482 | -0.01(-0.31%) |
Dec 02, 2005 | 4.506 | 4.633 | 4.506 | 4.601 | 19,409,634 | +0.11(+2.37%) |