Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 4.651 | 4.697 | 4.582 | 4.587 | 41,258,164 | -0.06(-1.36%) |
Feb 27, 2006 | 4.691 | 4.726 | 4.651 | 4.651 | 23,133,066 | -0.01(-0.25%) |
Feb 24, 2006 | 4.726 | 4.726 | 4.639 | 4.662 | 21,447,122 | -0.04(-0.86%) |
Feb 23, 2006 | 4.777 | 4.777 | 4.691 | 4.703 | 27,163,760 | -0.07(-1.57%) |
Feb 22, 2006 | 4.841 | 4.858 | 4.766 | 4.777 | 24,167,668 | -0.05(-1.07%) |
Feb 21, 2006 | 4.864 | 4.869 | 4.783 | 4.829 | 17,912,966 | -0.03(-0.71%) |
Feb 17, 2006 | 4.852 | 4.887 | 4.846 | 4.864 | 19,729,212 | +0.03(+0.72%) |
Feb 16, 2006 | 4.846 | 4.892 | 4.783 | 4.829 | 30,256,798 | +0.01(+0.12%) |
Feb 15, 2006 | 4.777 | 4.831 | 4.760 | 4.823 | 16,051,724 | +0.05(+0.96%) |
Feb 14, 2006 | 4.737 | 4.789 | 4.703 | 4.777 | 19,800,792 | +0.06(+1.22%) |
Feb 13, 2006 | 4.806 | 4.806 | 4.703 | 4.720 | 16,432,555 | -0.04(-0.85%) |
Feb 10, 2006 | 4.800 | 4.800 | 4.691 | 4.760 | 21,711,376 | -0.05(-1.08%) |
Feb 09, 2006 | 4.731 | 4.852 | 4.726 | 4.812 | 26,902,112 | +0.07(+1.58%) |
Feb 08, 2006 | 4.651 | 4.743 | 4.616 | 4.737 | 33,284,338 | +0.08(+1.73%) |
Feb 07, 2006 | 4.708 | 4.708 | 4.633 | 4.656 | 24,558,056 | -0.01(-0.25%) |
Feb 06, 2006 | 4.754 | 4.777 | 4.633 | 4.668 | 25,887,316 | -0.09(-1.82%) |
Feb 03, 2006 | 4.818 | 4.846 | 4.737 | 4.754 | 31,844,406 | -0.06(-1.31%) |
Feb 02, 2006 | 4.990 | 4.996 | 4.754 | 4.818 | 41,064,100 | -0.17(-3.35%) |
Feb 01, 2006 | 4.910 | 5.008 | 4.864 | 4.985 | 54,392,500 | +0.05(+0.93%) |
Jan 31, 2006 | 5.002 | 5.008 | 4.927 | 4.939 | 24,419,586 | -0.06(-1.15%) |
Jan 30, 2006 | 4.985 | 5.065 | 4.933 | 4.996 | 39,658,744 | +0.02(+0.35%) |
Jan 27, 2006 | 4.996 | 5.071 | 4.904 | 4.979 | 53,372,316 | -0.01(-0.23%) |
Jan 26, 2006 | 4.967 | 5.036 | 4.835 | 4.990 | 62,252,180 | +0.03(+0.58%) |
Jan 25, 2006 | 4.835 | 4.967 | 4.772 | 4.962 | 56,287,796 | +0.13(+2.62%) |
Jan 24, 2006 | 4.823 | 4.846 | 4.691 | 4.835 | 55,018,648 | +0.05(+0.96%) |
Jan 23, 2006 | 4.818 | 4.944 | 4.760 | 4.789 | 114,063,816 | +0.24(+5.32%) |
Jan 20, 2006 | 4.777 | 4.777 | 4.518 | 4.547 | 70,988,016 | -0.18(-3.89%) |
Jan 19, 2006 | 4.720 | 4.818 | 4.697 | 4.731 | 33,911,700 | +0.01(+0.12%) |
Jan 18, 2006 | 4.783 | 4.789 | 4.697 | 4.726 | 30,970,510 | -0.06(-1.20%) |
Jan 17, 2006 | 4.921 | 4.939 | 4.714 | 4.783 | 34,476,000 | -0.14(-2.81%) |
Jan 13, 2006 | 4.927 | 4.973 | 4.852 | 4.921 | 42,891,640 | -0.01(-0.12%) |
Jan 12, 2006 | 5.100 | 5.105 | 4.892 | 4.927 | 53,367,276 | -0.21(-4.14%) |
Jan 11, 2006 | 5.071 | 5.157 | 5.048 | 5.140 | 53,019,804 | +0.09(+1.82%) |
Jan 10, 2006 | 4.996 | 5.128 | 4.910 | 5.048 | 48,538,088 | +0.09(+1.74%) |
Jan 09, 2006 | 4.979 | 5.100 | 4.950 | 4.962 | 50,310,552 | +0.06(+1.17%) |
Jan 06, 2006 | 4.777 | 4.985 | 4.760 | 4.904 | 70,226,704 | +0.10(+2.04%) |
Jan 05, 2006 | 4.633 | 4.835 | 4.622 | 4.806 | 55,557,580 | +0.20(+4.24%) |
Jan 04, 2006 | 4.507 | 4.651 | 4.501 | 4.610 | 61,894,632 | +0.10(+2.30%) |
Jan 03, 2006 | 4.444 | 4.507 | 4.409 | 4.507 | 29,366,918 | +0.06(+1.42%) |
Dec 30, 2005 | 4.461 | 4.541 | 4.397 | 4.444 | 35,368,136 | -0.05(-1.15%) |
Dec 29, 2005 | 4.495 | 4.518 | 4.449 | 4.495 | 29,388,288 | -0.02(-0.38%) |
Dec 28, 2005 | 4.541 | 4.547 | 4.478 | 4.513 | 20,955,968 | -0.03(-0.63%) |
Dec 27, 2005 | 4.553 | 4.582 | 4.536 | 4.541 | 17,944,414 | -0.01(-0.13%) |
Dec 23, 2005 | 4.564 | 4.605 | 4.547 | 4.547 | 20,114,214 | -0.03(-0.63%) |
Dec 22, 2005 | 4.628 | 4.691 | 4.553 | 4.576 | 36,366,256 | -0.04(-0.87%) |
Dec 21, 2005 | 4.633 | 4.749 | 4.605 | 4.616 | 29,488,360 | -0.02(-0.37%) |
Dec 20, 2005 | 4.697 | 4.749 | 4.633 | 4.633 | 20,617,356 | -0.10(-2.19%) |
Dec 19, 2005 | 4.777 | 4.841 | 4.662 | 4.737 | 40,112,892 | -0.04(-0.84%) |
Dec 16, 2005 | 4.708 | 4.783 | 4.685 | 4.777 | 55,481,308 | +0.07(+1.59%) |
Dec 15, 2005 | 4.703 | 4.818 | 4.685 | 4.703 | 34,171,092 | +0.01(+0.12%) |
Dec 14, 2005 | 4.679 | 4.731 | 4.651 | 4.697 | 29,350,934 | +0.02(+0.37%) |
Dec 13, 2005 | 4.679 | 4.714 | 4.639 | 4.679 | 23,483,492 | -0.03(-0.73%) |
Dec 12, 2005 | 4.708 | 4.772 | 4.691 | 4.714 | 21,320,642 | +0.01(+0.12%) |
Dec 09, 2005 | 4.703 | 4.760 | 4.679 | 4.708 | 17,684,156 | +0.01(+0.12%) |
Dec 08, 2005 | 4.691 | 4.749 | 4.651 | 4.703 | 19,125,302 | -0.02(-0.37%) |
Dec 07, 2005 | 4.720 | 4.772 | 4.668 | 4.720 | 33,692,968 | +0.05(+1.11%) |
Dec 06, 2005 | 4.656 | 4.697 | 4.639 | 4.668 | 20,199,170 | +0.03(+0.62%) |
Dec 05, 2005 | 4.662 | 4.668 | 4.599 | 4.639 | 29,934,516 | -0.05(-1.10%) |
Dec 02, 2005 | 4.679 | 4.720 | 4.610 | 4.691 | 23,148,702 | +0.03(+0.62%) |