Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 4.588 | 4.615 | 4.552 | 4.560 | 22,212,426 | -0.03(-0.60%) |
Feb 27, 2006 | 4.583 | 4.609 | 4.554 | 4.588 | 8,538,630 | +0.01(+0.11%) |
Feb 24, 2006 | 4.549 | 4.598 | 4.540 | 4.582 | 13,100,051 | +0.03(+0.73%) |
Feb 23, 2006 | 4.516 | 4.593 | 4.506 | 4.549 | 12,022,018 | +0.03(+0.73%) |
Feb 22, 2006 | 4.480 | 4.568 | 4.472 | 4.516 | 14,314,146 | +0.05(+1.01%) |
Feb 21, 2006 | 4.456 | 4.482 | 4.440 | 4.471 | 10,399,735 | +0.01(+0.21%) |
Feb 17, 2006 | 4.427 | 4.479 | 4.419 | 4.461 | 9,516,757 | +0.01(+0.17%) |
Feb 16, 2006 | 4.464 | 4.471 | 4.431 | 4.454 | 7,438,713 | +0.03(+0.58%) |
Feb 15, 2006 | 4.427 | 4.467 | 4.401 | 4.428 | 11,243,703 | +0.01(+0.32%) |
Feb 14, 2006 | 4.429 | 4.448 | 4.394 | 4.414 | 13,984,932 | -0.01(-0.33%) |
Feb 13, 2006 | 4.422 | 4.433 | 4.370 | 4.429 | 11,314,113 | -0.01(-0.23%) |
Feb 10, 2006 | 4.450 | 4.450 | 4.365 | 4.439 | 12,296,997 | +0.03(+0.69%) |
Feb 09, 2006 | 4.404 | 4.437 | 4.393 | 4.408 | 10,981,093 | -0.03(-0.59%) |
Feb 08, 2006 | 4.399 | 4.464 | 4.388 | 4.435 | 22,165,804 | +0.05(+1.11%) |
Feb 07, 2006 | 4.430 | 4.451 | 4.373 | 4.386 | 12,332,202 | -0.04(-0.82%) |
Feb 06, 2006 | 4.488 | 4.506 | 4.416 | 4.422 | 22,890,836 | +0.02(+0.55%) |
Feb 03, 2006 | 4.356 | 4.405 | 4.348 | 4.398 | 18,823,236 | +0.02(+0.41%) |
Feb 02, 2006 | 4.371 | 4.409 | 4.362 | 4.380 | 24,339,948 | +0.01(+0.26%) |
Feb 01, 2006 | 4.270 | 4.420 | 4.268 | 4.368 | 42,252,612 | +0.11(+2.69%) |
Jan 31, 2006 | 4.299 | 4.312 | 4.250 | 4.254 | 24,201,030 | -0.04(-1.04%) |
Jan 30, 2006 | 4.342 | 4.351 | 4.235 | 4.299 | 93,934,440 | -0.07(-1.62%) |
Jan 27, 2006 | 4.426 | 4.447 | 4.366 | 4.369 | 20,249,512 | -0.04(-0.99%) |
Jan 26, 2006 | 4.474 | 4.474 | 4.403 | 4.413 | 18,988,794 | -0.01(-0.33%) |
Jan 25, 2006 | 4.417 | 4.443 | 4.409 | 4.428 | 12,213,266 | +0.01(+0.29%) |
Jan 24, 2006 | 4.430 | 4.441 | 4.368 | 4.415 | 19,981,194 | +0.03(+0.68%) |
Jan 23, 2006 | 4.393 | 4.414 | 4.281 | 4.385 | 45,520,964 | -0.04(-0.89%) |
Jan 20, 2006 | 4.472 | 4.500 | 4.405 | 4.425 | 19,186,702 | -0.03(-0.59%) |
Jan 19, 2006 | 4.461 | 4.465 | 4.414 | 4.451 | 10,571,954 | +0.00(+0.07%) |
Jan 18, 2006 | 4.469 | 4.490 | 4.433 | 4.448 | 10,944,936 | -0.03(-0.66%) |
Jan 17, 2006 | 4.519 | 4.519 | 4.472 | 4.477 | 13,172,364 | -0.05(-1.16%) |
Jan 13, 2006 | 4.556 | 4.578 | 4.490 | 4.530 | 11,432,097 | -0.01(-0.13%) |
Jan 12, 2006 | 4.633 | 4.633 | 4.520 | 4.536 | 13,272,270 | -0.05(-1.13%) |
Jan 11, 2006 | 4.588 | 4.628 | 4.572 | 4.588 | 12,336,960 | +0.01(+0.14%) |
Jan 10, 2006 | 4.543 | 4.617 | 4.539 | 4.581 | 14,079,129 | +0.01(+0.21%) |
Jan 09, 2006 | 4.509 | 4.615 | 4.507 | 4.572 | 12,418,787 | +0.06(+1.40%) |
Jan 06, 2006 | 4.535 | 4.552 | 4.503 | 4.509 | 9,007,712 | -0.01(-0.31%) |
Jan 05, 2006 | 4.496 | 4.551 | 4.496 | 4.523 | 11,008,686 | +0.03(+0.61%) |
Jan 04, 2006 | 4.501 | 4.540 | 4.485 | 4.496 | 18,829,896 | -0.02(-0.47%) |
Jan 03, 2006 | 4.561 | 4.593 | 4.485 | 4.517 | 21,965,992 | -0.04(-0.97%) |
Dec 30, 2005 | 4.584 | 4.619 | 4.554 | 4.561 | 6,076,185 | -0.03(-0.70%) |
Dec 29, 2005 | 4.609 | 4.631 | 4.593 | 4.593 | 6,341,650 | -0.01(-0.23%) |
Dec 28, 2005 | 4.577 | 4.637 | 4.577 | 4.603 | 11,856,459 | +0.03(+0.59%) |
Dec 27, 2005 | 4.595 | 4.637 | 4.569 | 4.577 | 16,372,209 | +0.00(+0.10%) |
Dec 23, 2005 | 4.556 | 4.596 | 4.548 | 4.572 | 19,216,198 | +0.04(+0.88%) |
Dec 22, 2005 | 4.482 | 4.551 | 4.480 | 4.532 | 18,593,928 | +0.03(+0.57%) |
Dec 21, 2005 | 4.460 | 4.528 | 4.401 | 4.506 | 82,506,152 | -0.14(-3.09%) |
Dec 20, 2005 | 4.571 | 4.664 | 4.552 | 4.650 | 21,573,980 | +0.06(+1.40%) |
Dec 19, 2005 | 4.658 | 4.698 | 4.581 | 4.585 | 16,102,939 | -0.07(-1.40%) |
Dec 16, 2005 | 4.729 | 4.734 | 4.647 | 4.651 | 18,195,256 | -0.07(-1.39%) |
Dec 15, 2005 | 4.800 | 4.804 | 4.698 | 4.716 | 19,952,648 | -0.09(-1.85%) |
Dec 14, 2005 | 4.630 | 4.810 | 4.628 | 4.805 | 54,387,856 | +0.18(+4.00%) |
Dec 13, 2005 | 4.594 | 4.632 | 4.564 | 4.620 | 17,438,824 | +0.03(+0.58%) |
Dec 12, 2005 | 4.588 | 4.606 | 4.559 | 4.593 | 18,593,928 | +0.08(+1.76%) |
Dec 09, 2005 | 4.527 | 4.531 | 4.481 | 4.514 | 14,359,818 | +0.00(+0.00%) |
Dec 08, 2005 | 4.533 | 4.533 | 4.503 | 4.514 | 14,641,457 | -0.04(-0.92%) |
Dec 07, 2005 | 4.587 | 4.600 | 4.544 | 4.556 | 9,346,441 | -0.02(-0.49%) |
Dec 06, 2005 | 4.598 | 4.612 | 4.574 | 4.579 | 13,601,484 | -0.01(-0.23%) |
Dec 05, 2005 | 4.572 | 4.621 | 4.564 | 4.589 | 10,549,119 | -0.01(-0.31%) |
Dec 02, 2005 | 4.509 | 4.636 | 4.509 | 4.603 | 19,397,932 | +0.11(+2.37%) |