Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 4.439 | 4.466 | 4.398 | 4.438 | 43,223,512 | -0.00(-0.04%) |
Feb 27, 2006 | 4.401 | 4.466 | 4.393 | 4.439 | 30,231,966 | +0.06(+1.32%) |
Feb 24, 2006 | 4.375 | 4.395 | 4.342 | 4.381 | 25,345,300 | -0.01(-0.23%) |
Feb 23, 2006 | 4.367 | 4.431 | 4.345 | 4.391 | 26,721,348 | +0.00(+0.11%) |
Feb 22, 2006 | 4.355 | 4.448 | 4.350 | 4.386 | 34,664,188 | +0.04(+1.03%) |
Feb 21, 2006 | 4.352 | 4.363 | 4.300 | 4.342 | 37,791,428 | -0.01(-0.23%) |
Feb 17, 2006 | 4.385 | 4.396 | 4.350 | 4.352 | 26,397,944 | -0.03(-0.75%) |
Feb 16, 2006 | 4.390 | 4.400 | 4.362 | 4.385 | 24,513,224 | -0.00(-0.11%) |
Feb 15, 2006 | 4.385 | 4.418 | 4.365 | 4.390 | 23,339,876 | -0.00(-0.04%) |
Feb 14, 2006 | 4.353 | 4.411 | 4.333 | 4.391 | 38,819,308 | +0.06(+1.34%) |
Feb 13, 2006 | 4.385 | 4.385 | 4.320 | 4.333 | 47,935,108 | -0.06(-1.32%) |
Feb 10, 2006 | 4.358 | 4.416 | 4.325 | 4.391 | 47,587,436 | -0.01(-0.23%) |
Feb 09, 2006 | 4.476 | 4.491 | 4.395 | 4.401 | 40,374,424 | -0.07(-1.52%) |
Feb 08, 2006 | 4.444 | 4.477 | 4.419 | 4.469 | 31,489,184 | +0.03(+0.67%) |
Feb 07, 2006 | 4.448 | 4.472 | 4.419 | 4.439 | 42,265,008 | -0.02(-0.37%) |
Feb 06, 2006 | 4.494 | 4.634 | 4.444 | 4.456 | 61,459,756 | -0.02(-0.52%) |
Feb 03, 2006 | 4.434 | 4.514 | 4.426 | 4.479 | 67,879,744 | +0.01(+0.22%) |
Feb 02, 2006 | 4.548 | 4.565 | 4.451 | 4.469 | 85,832,176 | -0.16(-3.47%) |
Feb 01, 2006 | 4.563 | 4.658 | 4.550 | 4.630 | 56,546,860 | +0.03(+0.61%) |
Jan 31, 2006 | 4.611 | 4.638 | 4.585 | 4.601 | 40,940,376 | +0.00(+0.04%) |
Jan 30, 2006 | 4.689 | 4.689 | 4.591 | 4.600 | 34,419,240 | -0.07(-1.56%) |
Jan 27, 2006 | 4.615 | 4.706 | 4.585 | 4.673 | 32,845,930 | +0.05(+1.07%) |
Jan 26, 2006 | 4.547 | 4.638 | 4.520 | 4.623 | 37,626,392 | +0.11(+2.42%) |
Jan 25, 2006 | 4.537 | 4.553 | 4.484 | 4.514 | 35,250,612 | -0.04(-0.80%) |
Jan 24, 2006 | 4.544 | 4.563 | 4.484 | 4.550 | 40,038,348 | +0.00(+0.07%) |
Jan 23, 2006 | 4.590 | 4.615 | 4.540 | 4.547 | 42,880,568 | -0.04(-0.97%) |
Jan 20, 2006 | 4.625 | 4.653 | 4.573 | 4.591 | 62,676,088 | -0.07(-1.52%) |
Jan 19, 2006 | 4.663 | 4.694 | 4.615 | 4.663 | 42,991,756 | +0.00(+0.00%) |
Jan 18, 2006 | 4.646 | 4.679 | 4.610 | 4.663 | 42,454,868 | +0.01(+0.32%) |
Jan 17, 2006 | 4.588 | 4.663 | 4.573 | 4.648 | 38,247,196 | +0.02(+0.54%) |
Jan 13, 2006 | 4.608 | 4.631 | 4.560 | 4.623 | 41,462,280 | +0.02(+0.43%) |
Jan 12, 2006 | 4.529 | 4.620 | 4.527 | 4.603 | 39,557,636 | +0.05(+1.20%) |
Jan 11, 2006 | 4.537 | 4.565 | 4.505 | 4.548 | 32,314,186 | +0.01(+0.33%) |
Jan 10, 2006 | 4.509 | 4.535 | 4.484 | 4.534 | 41,326,900 | -0.01(-0.15%) |
Jan 09, 2006 | 4.486 | 4.547 | 4.441 | 4.540 | 44,322,808 | +0.03(+0.62%) |
Jan 06, 2006 | 4.406 | 4.529 | 4.370 | 4.512 | 39,593,512 | +0.14(+3.26%) |
Jan 05, 2006 | 4.363 | 4.406 | 4.348 | 4.370 | 29,976,456 | +0.01(+0.15%) |
Jan 04, 2006 | 4.322 | 4.423 | 4.284 | 4.363 | 45,002,152 | +0.02(+0.57%) |
Jan 03, 2006 | 4.309 | 4.353 | 4.193 | 4.338 | 44,021,572 | +0.05(+1.20%) |
Dec 30, 2005 | 4.304 | 4.327 | 4.267 | 4.287 | 39,202,584 | -0.03(-0.69%) |
Dec 29, 2005 | 4.329 | 4.353 | 4.315 | 4.317 | 23,966,622 | -0.01(-0.27%) |
Dec 28, 2005 | 4.333 | 4.353 | 4.324 | 4.329 | 28,646,658 | -0.01(-0.27%) |
Dec 27, 2005 | 4.413 | 4.426 | 4.332 | 4.340 | 40,909,920 | -0.05(-1.13%) |
Dec 23, 2005 | 4.395 | 4.436 | 4.370 | 4.390 | 21,958,736 | +0.01(+0.30%) |
Dec 22, 2005 | 4.347 | 4.385 | 4.322 | 4.376 | 42,412,616 | +0.03(+0.65%) |
Dec 21, 2005 | 4.395 | 4.421 | 4.302 | 4.348 | 53,047,656 | -0.04(-1.02%) |
Dec 20, 2005 | 4.400 | 4.421 | 4.372 | 4.393 | 32,386,460 | -0.01(-0.26%) |
Dec 19, 2005 | 4.438 | 4.462 | 4.400 | 4.405 | 44,011,296 | -0.03(-0.75%) |
Dec 16, 2005 | 4.438 | 4.467 | 4.418 | 4.438 | 70,225,728 | -0.01(-0.22%) |
Dec 15, 2005 | 4.401 | 4.466 | 4.357 | 4.448 | 43,503,360 | +0.05(+1.05%) |
Dec 14, 2005 | 4.380 | 4.438 | 4.358 | 4.401 | 36,706,896 | -0.00(-0.04%) |
Dec 13, 2005 | 4.378 | 4.428 | 4.362 | 4.403 | 41,594,924 | +0.00(+0.11%) |
Dec 12, 2005 | 4.443 | 4.449 | 4.391 | 4.398 | 29,878,986 | -0.04(-0.86%) |
Dec 09, 2005 | 4.458 | 4.464 | 4.395 | 4.436 | 36,714,476 | -0.02(-0.37%) |
Dec 08, 2005 | 4.499 | 4.502 | 4.408 | 4.453 | 57,288,180 | -0.03(-0.66%) |
Dec 07, 2005 | 4.482 | 4.512 | 4.453 | 4.482 | 40,316,524 | -0.01(-0.15%) |
Dec 06, 2005 | 4.486 | 4.520 | 4.416 | 4.489 | 62,052,968 | +0.01(+0.33%) |
Dec 05, 2005 | 4.494 | 4.496 | 4.459 | 4.474 | 43,187,260 | -0.02(-0.41%) |
Dec 02, 2005 | 4.449 | 4.494 | 4.433 | 4.492 | 42,671,540 | +0.04(+0.82%) |