Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 3.829 | 3.836 | 3.764 | 3.821 | 4,393,215 | -0.01(-0.22%) |
Feb 27, 2006 | 3.849 | 3.853 | 3.794 | 3.829 | 4,993,185 | -0.01(-0.31%) |
Feb 24, 2006 | 3.799 | 3.841 | 3.769 | 3.841 | 4,076,216 | +0.04(+1.15%) |
Feb 23, 2006 | 3.772 | 3.853 | 3.722 | 3.797 | 5,559,128 | +0.04(+0.98%) |
Feb 22, 2006 | 3.769 | 3.844 | 3.729 | 3.761 | 4,783,047 | +0.04(+1.04%) |
Feb 21, 2006 | 3.818 | 3.831 | 3.692 | 3.722 | 5,268,396 | +0.03(+0.91%) |
Feb 17, 2006 | 3.749 | 3.749 | 3.685 | 3.689 | 4,211,135 | -0.04(-0.99%) |
Feb 16, 2006 | 3.596 | 3.727 | 3.560 | 3.725 | 6,605,046 | +0.18(+5.00%) |
Feb 15, 2006 | 3.402 | 3.555 | 3.395 | 3.548 | 6,506,543 | +0.15(+4.28%) |
Feb 14, 2006 | 3.308 | 3.441 | 3.265 | 3.402 | 6,258,794 | +0.12(+3.57%) |
Feb 13, 2006 | 3.402 | 3.407 | 3.241 | 3.285 | 6,005,076 | -0.11(-3.30%) |
Feb 10, 2006 | 3.484 | 3.499 | 3.367 | 3.397 | 7,695,141 | -0.04(-1.07%) |
Feb 09, 2006 | 3.508 | 3.531 | 3.434 | 3.434 | 8,357,198 | -0.03(-0.97%) |
Feb 08, 2006 | 3.359 | 3.499 | 3.300 | 3.467 | 7,696,932 | +0.02(+0.49%) |
Feb 07, 2006 | 3.551 | 3.560 | 3.387 | 3.451 | 5,636,736 | -0.18(-4.85%) |
Feb 06, 2006 | 3.560 | 3.684 | 3.544 | 3.627 | 5,961,496 | +0.16(+4.49%) |
Feb 03, 2006 | 3.370 | 3.566 | 3.308 | 3.471 | 6,569,227 | -0.06(-1.75%) |
Feb 02, 2006 | 3.642 | 3.652 | 3.466 | 3.533 | 5,508,384 | -0.14(-3.87%) |
Feb 01, 2006 | 3.623 | 3.693 | 3.618 | 3.675 | 11,916,425 | +0.02(+0.64%) |
Jan 31, 2006 | 3.518 | 3.685 | 3.501 | 3.652 | 9,379,834 | +0.02(+0.60%) |
Jan 30, 2006 | 3.518 | 3.630 | 3.511 | 3.630 | 12,422,669 | +0.03(+0.79%) |
Jan 27, 2006 | 3.610 | 3.705 | 3.521 | 3.601 | 16,885,134 | +0.12(+3.37%) |
Jan 26, 2006 | 3.367 | 3.484 | 3.350 | 3.484 | 7,901,101 | +0.15(+4.58%) |
Jan 25, 2006 | 3.283 | 3.415 | 3.283 | 3.332 | 6,532,214 | +0.09(+2.74%) |
Jan 24, 2006 | 3.142 | 3.260 | 3.142 | 3.243 | 8,433,612 | +0.19(+6.14%) |
Jan 23, 2006 | 3.013 | 3.091 | 3.007 | 3.055 | 4,343,665 | +0.07(+2.47%) |
Jan 20, 2006 | 3.075 | 3.075 | 2.975 | 2.982 | 5,062,436 | -0.02(-0.56%) |
Jan 19, 2006 | 2.960 | 3.047 | 2.940 | 2.998 | 7,203,822 | +0.08(+2.64%) |
Jan 18, 2006 | 2.868 | 2.923 | 2.831 | 2.921 | 5,298,245 | -0.06(-2.02%) |
Jan 17, 2006 | 2.960 | 2.982 | 2.941 | 2.982 | 5,976,420 | -0.04(-1.44%) |
Jan 13, 2006 | 2.997 | 3.030 | 2.985 | 3.025 | 3,137,158 | +0.00(+0.06%) |
Jan 12, 2006 | 3.007 | 3.037 | 2.977 | 3.024 | 3,873,241 | +0.02(+0.73%) |
Jan 11, 2006 | 3.022 | 3.044 | 2.983 | 3.002 | 5,262,426 | -0.02(-0.61%) |
Jan 10, 2006 | 2.998 | 3.037 | 2.958 | 3.020 | 6,938,164 | -0.08(-2.44%) |
Jan 09, 2006 | 3.075 | 3.111 | 3.024 | 3.096 | 5,184,818 | +0.05(+1.54%) |
Jan 06, 2006 | 3.012 | 3.082 | 3.012 | 3.049 | 4,026,666 | +0.06(+2.13%) |
Jan 05, 2006 | 3.040 | 3.062 | 2.977 | 2.985 | 4,200,389 | -0.06(-2.03%) |
Jan 04, 2006 | 2.943 | 3.047 | 2.921 | 3.047 | 7,171,585 | +0.13(+4.48%) |
Jan 03, 2006 | 2.812 | 2.957 | 2.802 | 2.916 | 5,321,527 | +0.12(+4.38%) |
Dec 30, 2005 | 2.799 | 2.874 | 2.781 | 2.794 | 2,470,922 | -0.00(-0.12%) |
Dec 29, 2005 | 2.757 | 2.812 | 2.737 | 2.797 | 1,821,999 | +0.04(+1.40%) |
Dec 28, 2005 | 2.782 | 2.782 | 2.730 | 2.759 | 3,456,545 | -0.02(-0.84%) |
Dec 27, 2005 | 2.806 | 2.807 | 2.729 | 2.782 | 3,446,396 | -0.02(-0.84%) |
Dec 23, 2005 | 2.779 | 2.831 | 2.767 | 2.806 | 2,494,205 | +0.03(+1.21%) |
Dec 22, 2005 | 2.745 | 2.787 | 2.729 | 2.772 | 3,437,441 | +0.02(+0.85%) |
Dec 21, 2005 | 2.705 | 2.764 | 2.697 | 2.749 | 6,058,804 | +0.07(+2.76%) |
Dec 20, 2005 | 2.613 | 2.690 | 2.613 | 2.675 | 5,063,630 | +0.06(+2.37%) |
Dec 19, 2005 | 2.678 | 2.697 | 2.571 | 2.613 | 7,111,887 | -0.13(-4.76%) |
Dec 16, 2005 | 2.729 | 2.762 | 2.697 | 2.744 | 3,254,764 | +0.01(+0.37%) |
Dec 15, 2005 | 2.740 | 2.752 | 2.660 | 2.734 | 6,444,457 | -0.02(-0.67%) |
Dec 14, 2005 | 2.774 | 2.804 | 2.722 | 2.752 | 4,294,713 | -0.01(-0.48%) |
Dec 13, 2005 | 2.749 | 2.781 | 2.710 | 2.766 | 2,940,750 | +0.02(+0.61%) |
Dec 12, 2005 | 2.764 | 2.791 | 2.724 | 2.749 | 1,922,889 | -0.02(-0.85%) |
Dec 09, 2005 | 2.799 | 2.814 | 2.732 | 2.772 | 4,251,730 | -0.03(-0.90%) |
Dec 08, 2005 | 2.806 | 2.834 | 2.756 | 2.797 | 7,556,641 | -0.01(-0.30%) |
Dec 07, 2005 | 2.851 | 2.881 | 2.771 | 2.806 | 11,712,853 | -0.01(-0.42%) |
Dec 06, 2005 | 2.682 | 2.864 | 2.675 | 2.817 | 12,921,749 | +0.20(+7.68%) |
Dec 05, 2005 | 2.622 | 2.660 | 2.573 | 2.616 | 5,560,322 | +0.00(+0.06%) |
Dec 02, 2005 | 2.571 | 2.618 | 2.566 | 2.615 | 6,365,655 | +0.04(+1.69%) |