Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 3.472 | 3.465 | 3.391 | 3.431 | 24,573,920 | -0.04(-1.19%) |
Feb 27, 2006 | 3.588 | 3.603 | 3.458 | 3.472 | 19,475,406 | -0.12(-3.23%) |
Feb 24, 2006 | 3.558 | 3.617 | 3.557 | 3.588 | 24,103,112 | +0.07(+2.13%) |
Feb 23, 2006 | 3.488 | 3.554 | 3.442 | 3.513 | 26,166,250 | +0.04(+1.06%) |
Feb 22, 2006 | 3.527 | 3.541 | 3.461 | 3.476 | 35,428,040 | -0.05(-1.50%) |
Feb 21, 2006 | 3.690 | 3.697 | 3.521 | 3.529 | 37,785,912 | -0.05(-1.27%) |
Feb 17, 2006 | 3.609 | 3.609 | 3.507 | 3.574 | 34,182,756 | +0.05(+1.37%) |
Feb 16, 2006 | 3.370 | 3.531 | 3.355 | 3.526 | 40,857,016 | +0.21(+6.30%) |
Feb 15, 2006 | 3.341 | 3.391 | 3.296 | 3.317 | 36,036,648 | +0.02(+0.57%) |
Feb 14, 2006 | 3.257 | 3.315 | 3.221 | 3.298 | 31,415,320 | +0.04(+1.28%) |
Feb 13, 2006 | 3.301 | 3.342 | 3.237 | 3.257 | 23,183,184 | -0.04(-1.18%) |
Feb 10, 2006 | 3.429 | 3.446 | 3.270 | 3.296 | 37,033,128 | -0.07(-2.21%) |
Feb 09, 2006 | 3.394 | 3.458 | 3.361 | 3.370 | 26,093,524 | -0.01(-0.36%) |
Feb 08, 2006 | 3.370 | 3.445 | 3.360 | 3.382 | 28,253,630 | -0.03(-0.79%) |
Feb 07, 2006 | 3.537 | 3.538 | 3.397 | 3.409 | 24,965,624 | -0.18(-4.98%) |
Feb 06, 2006 | 3.558 | 3.613 | 3.543 | 3.588 | 20,414,472 | +0.11(+3.17%) |
Feb 03, 2006 | 3.409 | 3.517 | 3.375 | 3.478 | 27,013,450 | -0.01(-0.28%) |
Feb 02, 2006 | 3.621 | 3.632 | 3.418 | 3.488 | 34,277,176 | -0.10(-2.89%) |
Feb 01, 2006 | 3.660 | 3.676 | 3.567 | 3.592 | 26,501,812 | -0.11(-3.02%) |
Jan 31, 2006 | 3.601 | 3.722 | 3.588 | 3.703 | 24,938,830 | +0.08(+2.16%) |
Jan 30, 2006 | 3.509 | 3.626 | 3.509 | 3.625 | 26,029,728 | +0.10(+2.72%) |
Jan 27, 2006 | 3.601 | 3.634 | 3.500 | 3.529 | 26,185,388 | -0.01(-0.42%) |
Jan 26, 2006 | 3.472 | 3.551 | 3.440 | 3.544 | 32,728,226 | +0.14(+4.04%) |
Jan 25, 2006 | 3.517 | 3.548 | 3.371 | 3.406 | 33,234,760 | -0.13(-3.60%) |
Jan 24, 2006 | 3.531 | 3.556 | 3.498 | 3.534 | 34,518,320 | +0.06(+1.74%) |
Jan 23, 2006 | 3.398 | 3.478 | 3.363 | 3.473 | 24,801,032 | +0.11(+3.12%) |
Jan 20, 2006 | 3.366 | 3.394 | 3.342 | 3.368 | 29,913,582 | +0.05(+1.42%) |
Jan 19, 2006 | 3.253 | 3.335 | 3.253 | 3.321 | 29,534,638 | +0.09(+2.93%) |
Jan 18, 2006 | 3.217 | 3.244 | 3.183 | 3.227 | 26,088,420 | -0.03(-0.77%) |
Jan 17, 2006 | 3.354 | 3.388 | 3.235 | 3.252 | 28,467,982 | -0.03(-0.88%) |
Jan 13, 2006 | 3.253 | 3.284 | 3.245 | 3.281 | 24,681,096 | -0.01(-0.15%) |
Jan 12, 2006 | 3.319 | 3.353 | 3.255 | 3.286 | 49,464,264 | +0.05(+1.70%) |
Jan 11, 2006 | 3.184 | 3.252 | 3.168 | 3.231 | 30,297,628 | +0.10(+3.06%) |
Jan 10, 2006 | 3.096 | 3.149 | 3.087 | 3.135 | 22,101,218 | -0.02(-0.71%) |
Jan 09, 2006 | 3.115 | 3.166 | 3.100 | 3.157 | 28,159,212 | +0.09(+2.90%) |
Jan 06, 2006 | 3.010 | 3.101 | 3.001 | 3.068 | 28,936,238 | +0.09(+3.07%) |
Jan 05, 2006 | 2.979 | 3.003 | 2.941 | 2.977 | 21,136,634 | -0.00(-0.14%) |
Jan 04, 2006 | 2.937 | 2.995 | 2.921 | 2.981 | 22,142,046 | +0.05(+1.82%) |
Jan 03, 2006 | 2.849 | 2.930 | 2.847 | 2.928 | 30,193,004 | +0.14(+4.84%) |
Dec 30, 2005 | 2.776 | 2.802 | 2.727 | 2.793 | 10,874,534 | +0.02(+0.64%) |
Dec 29, 2005 | 2.743 | 2.794 | 2.734 | 2.775 | 15,864,597 | +0.07(+2.58%) |
Dec 28, 2005 | 2.724 | 2.735 | 2.701 | 2.706 | 19,698,690 | +0.01(+0.39%) |
Dec 27, 2005 | 2.720 | 2.720 | 2.667 | 2.695 | 12,979,777 | -0.05(-1.97%) |
Dec 23, 2005 | 2.735 | 2.753 | 2.700 | 2.749 | 11,541,832 | +0.01(+0.53%) |
Dec 22, 2005 | 2.780 | 2.780 | 2.728 | 2.735 | 13,103,539 | -0.03(-1.05%) |
Dec 21, 2005 | 2.718 | 2.775 | 2.717 | 2.764 | 21,525,784 | +0.09(+3.27%) |
Dec 20, 2005 | 2.642 | 2.684 | 2.642 | 2.676 | 16,767,937 | +0.04(+1.68%) |
Dec 19, 2005 | 2.658 | 2.697 | 2.615 | 2.632 | 20,975,870 | -0.08(-2.89%) |
Dec 16, 2005 | 2.724 | 2.749 | 2.699 | 2.710 | 16,040,671 | -0.04(-1.57%) |
Dec 15, 2005 | 2.782 | 2.782 | 2.712 | 2.753 | 18,993,114 | -0.05(-1.83%) |
Dec 14, 2005 | 2.816 | 2.816 | 2.770 | 2.805 | 14,082,158 | +0.02(+0.56%) |
Dec 13, 2005 | 2.765 | 2.819 | 2.757 | 2.789 | 14,056,640 | +0.00(+0.00%) |
Dec 12, 2005 | 2.822 | 2.831 | 2.757 | 2.789 | 17,199,192 | +0.00(+0.06%) |
Dec 09, 2005 | 2.786 | 2.796 | 2.763 | 2.787 | 15,532,861 | -0.02(-0.80%) |
Dec 08, 2005 | 2.800 | 2.854 | 2.783 | 2.810 | 17,247,678 | -0.00(-0.11%) |
Dec 07, 2005 | 2.886 | 2.898 | 2.805 | 2.813 | 18,134,430 | -0.06(-2.21%) |
Dec 06, 2005 | 2.839 | 2.887 | 2.797 | 2.876 | 24,466,744 | +0.05(+1.77%) |
Dec 05, 2005 | 2.831 | 2.863 | 2.807 | 2.826 | 25,289,704 | +0.00(+0.17%) |
Dec 02, 2005 | 2.784 | 2.838 | 2.768 | 2.822 | 36,248,448 | +0.07(+2.62%) |