Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 4.595 | 4.640 | 4.527 | 4.532 | 41,759,276 | -0.06(-1.36%) |
Feb 27, 2006 | 4.635 | 4.669 | 4.595 | 4.595 | 23,414,034 | -0.01(-0.25%) |
Feb 24, 2006 | 4.669 | 4.669 | 4.584 | 4.606 | 21,707,614 | -0.04(-0.86%) |
Feb 23, 2006 | 4.720 | 4.720 | 4.635 | 4.646 | 27,493,684 | -0.07(-1.57%) |
Feb 22, 2006 | 4.783 | 4.800 | 4.709 | 4.720 | 24,461,202 | -0.05(-1.07%) |
Feb 21, 2006 | 4.805 | 4.811 | 4.726 | 4.771 | 18,130,534 | -0.03(-0.71%) |
Feb 17, 2006 | 4.794 | 4.828 | 4.788 | 4.805 | 19,968,838 | +0.03(+0.72%) |
Feb 16, 2006 | 4.788 | 4.834 | 4.726 | 4.771 | 30,624,290 | +0.01(+0.12%) |
Feb 15, 2006 | 4.720 | 4.773 | 4.703 | 4.766 | 16,246,684 | +0.05(+0.96%) |
Feb 14, 2006 | 4.680 | 4.731 | 4.646 | 4.720 | 20,041,286 | +0.06(+1.22%) |
Feb 13, 2006 | 4.748 | 4.748 | 4.646 | 4.663 | 16,632,140 | -0.04(-0.85%) |
Feb 10, 2006 | 4.743 | 4.743 | 4.635 | 4.703 | 21,975,076 | -0.05(-1.08%) |
Feb 09, 2006 | 4.675 | 4.794 | 4.669 | 4.754 | 27,228,858 | +0.07(+1.58%) |
Feb 08, 2006 | 4.595 | 4.686 | 4.561 | 4.680 | 33,688,600 | +0.08(+1.73%) |
Feb 07, 2006 | 4.652 | 4.652 | 4.578 | 4.601 | 24,856,330 | -0.01(-0.25%) |
Feb 06, 2006 | 4.697 | 4.720 | 4.578 | 4.612 | 26,201,736 | -0.09(-1.82%) |
Feb 03, 2006 | 4.760 | 4.788 | 4.680 | 4.697 | 32,231,180 | -0.06(-1.31%) |
Feb 02, 2006 | 4.930 | 4.936 | 4.697 | 4.760 | 41,562,856 | -0.16(-3.35%) |
Feb 01, 2006 | 4.851 | 4.947 | 4.805 | 4.925 | 55,053,136 | +0.05(+0.93%) |
Jan 31, 2006 | 4.942 | 4.947 | 4.868 | 4.879 | 24,716,180 | -0.06(-1.15%) |
Jan 30, 2006 | 4.925 | 5.004 | 4.874 | 4.936 | 40,140,428 | +0.02(+0.35%) |
Jan 27, 2006 | 4.936 | 5.010 | 4.845 | 4.919 | 54,020,560 | -0.01(-0.23%) |
Jan 26, 2006 | 4.908 | 4.976 | 4.777 | 4.930 | 63,008,280 | +0.03(+0.58%) |
Jan 25, 2006 | 4.777 | 4.908 | 4.714 | 4.902 | 56,971,452 | +0.13(+2.62%) |
Jan 24, 2006 | 4.766 | 4.788 | 4.635 | 4.777 | 55,686,888 | +0.05(+0.96%) |
Jan 23, 2006 | 4.760 | 4.885 | 4.703 | 4.731 | 115,449,208 | +0.24(+5.32%) |
Jan 20, 2006 | 4.720 | 4.720 | 4.464 | 4.493 | 71,850,224 | -0.18(-3.89%) |
Jan 19, 2006 | 4.663 | 4.760 | 4.640 | 4.675 | 34,323,584 | +0.01(+0.12%) |
Jan 18, 2006 | 4.726 | 4.731 | 4.640 | 4.669 | 31,346,668 | -0.06(-1.20%) |
Jan 17, 2006 | 4.862 | 4.879 | 4.657 | 4.726 | 34,894,736 | -0.14(-2.81%) |
Jan 13, 2006 | 4.868 | 4.913 | 4.794 | 4.862 | 43,412,588 | -0.01(-0.12%) |
Jan 12, 2006 | 5.038 | 5.044 | 4.834 | 4.868 | 54,015,464 | -0.21(-4.14%) |
Jan 11, 2006 | 5.010 | 5.095 | 4.987 | 5.078 | 53,663,768 | +0.09(+1.82%) |
Jan 10, 2006 | 4.936 | 5.067 | 4.851 | 4.987 | 49,127,620 | +0.09(+1.74%) |
Jan 09, 2006 | 4.919 | 5.038 | 4.891 | 4.902 | 50,921,608 | +0.06(+1.17%) |
Jan 06, 2006 | 4.720 | 4.925 | 4.703 | 4.845 | 71,079,656 | +0.10(+2.04%) |
Jan 05, 2006 | 4.578 | 4.777 | 4.566 | 4.748 | 56,232,364 | +0.19(+4.24%) |
Jan 04, 2006 | 4.453 | 4.595 | 4.447 | 4.555 | 62,646,388 | +0.10(+2.30%) |
Jan 03, 2006 | 4.390 | 4.453 | 4.356 | 4.453 | 29,723,600 | +0.06(+1.42%) |
Dec 30, 2005 | 4.407 | 4.487 | 4.345 | 4.390 | 35,797,708 | -0.05(-1.15%) |
Dec 29, 2005 | 4.441 | 4.464 | 4.396 | 4.441 | 29,745,230 | -0.02(-0.38%) |
Dec 28, 2005 | 4.487 | 4.493 | 4.424 | 4.458 | 21,210,494 | -0.03(-0.63%) |
Dec 27, 2005 | 4.498 | 4.527 | 4.481 | 4.487 | 18,162,362 | -0.01(-0.13%) |
Dec 23, 2005 | 4.510 | 4.549 | 4.493 | 4.493 | 20,358,516 | -0.03(-0.63%) |
Dec 22, 2005 | 4.572 | 4.635 | 4.498 | 4.521 | 36,807,952 | -0.04(-0.87%) |
Dec 21, 2005 | 4.578 | 4.692 | 4.549 | 4.561 | 29,846,518 | -0.02(-0.37%) |
Dec 20, 2005 | 4.640 | 4.692 | 4.578 | 4.578 | 20,867,768 | -0.10(-2.19%) |
Dec 19, 2005 | 4.720 | 4.783 | 4.606 | 4.680 | 40,600,092 | -0.04(-0.84%) |
Dec 16, 2005 | 4.652 | 4.726 | 4.629 | 4.720 | 56,155,168 | +0.07(+1.59%) |
Dec 15, 2005 | 4.646 | 4.760 | 4.629 | 4.646 | 34,586,124 | +0.01(+0.12%) |
Dec 14, 2005 | 4.623 | 4.675 | 4.595 | 4.640 | 29,707,422 | +0.02(+0.37%) |
Dec 13, 2005 | 4.623 | 4.657 | 4.584 | 4.623 | 23,768,716 | -0.03(-0.73%) |
Dec 12, 2005 | 4.652 | 4.714 | 4.635 | 4.657 | 21,579,596 | +0.01(+0.12%) |
Dec 09, 2005 | 4.646 | 4.703 | 4.623 | 4.652 | 17,898,942 | +0.01(+0.12%) |
Dec 08, 2005 | 4.635 | 4.692 | 4.595 | 4.646 | 19,357,594 | -0.02(-0.37%) |
Dec 07, 2005 | 4.663 | 4.714 | 4.612 | 4.663 | 34,102,192 | +0.05(+1.11%) |
Dec 06, 2005 | 4.601 | 4.640 | 4.584 | 4.612 | 20,444,504 | +0.03(+0.62%) |
Dec 05, 2005 | 4.606 | 4.612 | 4.544 | 4.584 | 30,298,094 | -0.05(-1.10%) |
Dec 02, 2005 | 4.623 | 4.663 | 4.555 | 4.635 | 23,429,860 | +0.03(+0.62%) |