Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 4.335 | 4.343 | 4.261 | 4.326 | 3,880,539 | -0.01(-0.22%) |
Feb 27, 2006 | 4.358 | 4.362 | 4.295 | 4.335 | 4,410,494 | -0.01(-0.31%) |
Feb 24, 2006 | 4.301 | 4.348 | 4.267 | 4.348 | 3,600,532 | +0.05(+1.15%) |
Feb 23, 2006 | 4.271 | 4.362 | 4.214 | 4.299 | 4,910,392 | +0.04(+0.98%) |
Feb 22, 2006 | 4.267 | 4.352 | 4.221 | 4.257 | 4,224,878 | +0.04(+1.04%) |
Feb 21, 2006 | 4.322 | 4.337 | 4.180 | 4.214 | 4,653,588 | +0.04(+0.91%) |
Feb 17, 2006 | 4.244 | 4.244 | 4.172 | 4.176 | 3,719,706 | -0.04(-0.99%) |
Feb 16, 2006 | 4.072 | 4.219 | 4.030 | 4.218 | 5,834,255 | +0.20(+5.00%) |
Feb 15, 2006 | 3.852 | 4.024 | 3.844 | 4.017 | 5,747,247 | +0.16(+4.28%) |
Feb 14, 2006 | 3.745 | 3.895 | 3.696 | 3.852 | 5,528,410 | +0.13(+3.57%) |
Feb 13, 2006 | 3.852 | 3.857 | 3.670 | 3.719 | 5,304,300 | -0.13(-3.30%) |
Feb 10, 2006 | 3.944 | 3.962 | 3.812 | 3.846 | 6,797,139 | -0.04(-1.07%) |
Feb 09, 2006 | 3.971 | 3.998 | 3.888 | 3.888 | 7,381,936 | -0.04(-0.97%) |
Feb 08, 2006 | 3.802 | 3.962 | 3.736 | 3.926 | 6,798,721 | +0.02(+0.49%) |
Feb 07, 2006 | 4.020 | 4.030 | 3.834 | 3.907 | 4,978,944 | -0.20(-4.85%) |
Feb 06, 2006 | 4.030 | 4.170 | 4.013 | 4.106 | 5,265,805 | +0.18(+4.49%) |
Feb 03, 2006 | 3.816 | 4.037 | 3.745 | 3.929 | 5,802,616 | -0.07(-1.75%) |
Feb 02, 2006 | 4.123 | 4.134 | 3.924 | 3.999 | 4,865,570 | -0.16(-3.87%) |
Feb 01, 2006 | 4.102 | 4.181 | 4.096 | 4.161 | 10,525,811 | +0.03(+0.64%) |
Jan 31, 2006 | 3.982 | 4.172 | 3.963 | 4.134 | 8,285,233 | +0.02(+0.60%) |
Jan 30, 2006 | 3.982 | 4.109 | 3.975 | 4.109 | 10,972,977 | +0.03(+0.79%) |
Jan 27, 2006 | 4.087 | 4.195 | 3.986 | 4.077 | 14,914,685 | +0.13(+3.37%) |
Jan 26, 2006 | 3.812 | 3.944 | 3.793 | 3.944 | 6,979,064 | +0.17(+4.58%) |
Jan 25, 2006 | 3.717 | 3.867 | 3.717 | 3.772 | 5,769,922 | +0.10(+2.74%) |
Jan 24, 2006 | 3.558 | 3.690 | 3.558 | 3.671 | 7,449,433 | +0.21(+6.14%) |
Jan 23, 2006 | 3.412 | 3.499 | 3.404 | 3.459 | 3,836,771 | +0.08(+2.47%) |
Jan 20, 2006 | 3.482 | 3.482 | 3.368 | 3.376 | 4,471,663 | -0.02(-0.56%) |
Jan 19, 2006 | 3.351 | 3.450 | 3.328 | 3.395 | 6,363,156 | +0.09(+2.64%) |
Jan 18, 2006 | 3.247 | 3.309 | 3.205 | 3.307 | 4,679,954 | -0.07(-2.02%) |
Jan 17, 2006 | 3.351 | 3.376 | 3.330 | 3.376 | 5,278,988 | -0.05(-1.44%) |
Jan 13, 2006 | 3.393 | 3.431 | 3.379 | 3.425 | 2,771,060 | +0.00(+0.06%) |
Jan 12, 2006 | 3.404 | 3.438 | 3.370 | 3.423 | 3,421,244 | +0.02(+0.73%) |
Jan 11, 2006 | 3.421 | 3.446 | 3.377 | 3.398 | 4,648,315 | -0.02(-0.61%) |
Jan 10, 2006 | 3.395 | 3.438 | 3.349 | 3.419 | 6,128,499 | -0.09(-2.44%) |
Jan 09, 2006 | 3.482 | 3.522 | 3.423 | 3.505 | 4,579,764 | +0.05(+1.54%) |
Jan 06, 2006 | 3.410 | 3.489 | 3.410 | 3.451 | 3,556,765 | +0.07(+2.13%) |
Jan 05, 2006 | 3.442 | 3.467 | 3.370 | 3.379 | 3,710,215 | -0.07(-2.03%) |
Jan 04, 2006 | 3.332 | 3.450 | 3.307 | 3.450 | 6,334,681 | +0.15(+4.48%) |
Jan 03, 2006 | 3.184 | 3.347 | 3.173 | 3.302 | 4,700,520 | +0.14(+4.38%) |
Dec 30, 2005 | 3.169 | 3.254 | 3.148 | 3.163 | 2,182,572 | -0.00(-0.12%) |
Dec 29, 2005 | 3.121 | 3.184 | 3.099 | 3.167 | 1,609,377 | +0.04(+1.40%) |
Dec 28, 2005 | 3.150 | 3.150 | 3.091 | 3.123 | 3,053,176 | -0.03(-0.84%) |
Dec 27, 2005 | 3.176 | 3.178 | 3.089 | 3.150 | 3,044,211 | -0.03(-0.84%) |
Dec 23, 2005 | 3.146 | 3.205 | 3.133 | 3.176 | 2,203,138 | +0.04(+1.21%) |
Dec 22, 2005 | 3.108 | 3.156 | 3.089 | 3.139 | 3,036,301 | +0.03(+0.85%) |
Dec 21, 2005 | 3.063 | 3.129 | 3.053 | 3.112 | 5,351,758 | +0.08(+2.76%) |
Dec 20, 2005 | 2.958 | 3.046 | 2.958 | 3.029 | 4,472,718 | +0.07(+2.37%) |
Dec 19, 2005 | 3.032 | 3.053 | 2.911 | 2.958 | 6,281,949 | -0.15(-4.76%) |
Dec 16, 2005 | 3.089 | 3.127 | 3.053 | 3.106 | 2,874,942 | +0.01(+0.37%) |
Dec 15, 2005 | 3.102 | 3.116 | 3.011 | 3.095 | 5,692,406 | -0.02(-0.67%) |
Dec 14, 2005 | 3.140 | 3.175 | 3.082 | 3.116 | 3,793,531 | -0.02(-0.48%) |
Dec 13, 2005 | 3.112 | 3.148 | 3.068 | 3.131 | 2,597,572 | +0.02(+0.61%) |
Dec 12, 2005 | 3.129 | 3.159 | 3.084 | 3.112 | 1,698,493 | -0.03(-0.85%) |
Dec 09, 2005 | 3.169 | 3.186 | 3.093 | 3.139 | 3,755,564 | -0.03(-0.90%) |
Dec 08, 2005 | 3.176 | 3.209 | 3.120 | 3.167 | 6,674,801 | -0.01(-0.30%) |
Dec 07, 2005 | 3.228 | 3.262 | 3.137 | 3.176 | 10,345,995 | -0.01(-0.42%) |
Dec 06, 2005 | 3.036 | 3.243 | 3.029 | 3.190 | 11,413,816 | +0.23(+7.68%) |
Dec 05, 2005 | 2.968 | 3.011 | 2.913 | 2.962 | 4,911,447 | +0.00(+0.06%) |
Dec 02, 2005 | 2.911 | 2.964 | 2.905 | 2.960 | 5,622,800 | +0.05(+1.69%) |