Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 4.396 | 4.404 | 4.321 | 4.387 | 3,826,612 | -0.01(-0.22%) |
Feb 27, 2006 | 4.419 | 4.423 | 4.356 | 4.396 | 4,349,203 | -0.01(-0.31%) |
Feb 24, 2006 | 4.362 | 4.410 | 4.327 | 4.410 | 3,550,497 | +0.05(+1.15%) |
Feb 23, 2006 | 4.331 | 4.423 | 4.273 | 4.360 | 4,842,154 | +0.04(+0.98%) |
Feb 22, 2006 | 4.327 | 4.414 | 4.281 | 4.317 | 4,166,166 | +0.04(+1.04%) |
Feb 21, 2006 | 4.383 | 4.398 | 4.239 | 4.273 | 4,588,919 | +0.04(+0.91%) |
Feb 17, 2006 | 4.304 | 4.304 | 4.231 | 4.235 | 3,668,015 | -0.04(-0.99%) |
Feb 16, 2006 | 4.129 | 4.279 | 4.087 | 4.277 | 5,753,178 | +0.20(+5.00%) |
Feb 15, 2006 | 3.906 | 4.081 | 3.898 | 4.073 | 5,667,380 | +0.17(+4.28%) |
Feb 14, 2006 | 3.798 | 3.950 | 3.748 | 3.906 | 5,451,583 | +0.13(+3.57%) |
Feb 13, 2006 | 3.906 | 3.912 | 3.721 | 3.771 | 5,230,587 | -0.13(-3.30%) |
Feb 10, 2006 | 4.000 | 4.017 | 3.865 | 3.900 | 6,702,681 | -0.04(-1.07%) |
Feb 09, 2006 | 4.027 | 4.054 | 3.942 | 3.942 | 7,279,351 | -0.04(-0.97%) |
Feb 08, 2006 | 3.856 | 4.017 | 3.789 | 3.981 | 6,704,241 | +0.02(+0.49%) |
Feb 07, 2006 | 4.077 | 4.087 | 3.889 | 3.962 | 4,909,753 | -0.20(-4.85%) |
Feb 06, 2006 | 4.087 | 4.229 | 4.069 | 4.164 | 5,192,628 | +0.18(+4.49%) |
Feb 03, 2006 | 3.869 | 4.094 | 3.798 | 3.985 | 5,721,979 | -0.07(-1.75%) |
Feb 02, 2006 | 4.181 | 4.192 | 3.979 | 4.056 | 4,797,955 | -0.16(-3.87%) |
Feb 01, 2006 | 4.160 | 4.240 | 4.154 | 4.219 | 10,379,536 | +0.03(+0.64%) |
Jan 31, 2006 | 4.039 | 4.231 | 4.019 | 4.192 | 8,170,095 | +0.03(+0.60%) |
Jan 30, 2006 | 4.039 | 4.167 | 4.031 | 4.167 | 10,820,489 | +0.03(+0.79%) |
Jan 27, 2006 | 4.144 | 4.254 | 4.042 | 4.135 | 14,707,420 | +0.13(+3.37%) |
Jan 26, 2006 | 3.865 | 4.000 | 3.846 | 4.000 | 6,882,078 | +0.17(+4.58%) |
Jan 25, 2006 | 3.769 | 3.921 | 3.769 | 3.825 | 5,689,739 | +0.10(+2.74%) |
Jan 24, 2006 | 3.608 | 3.742 | 3.608 | 3.723 | 7,345,910 | +0.22(+6.14%) |
Jan 23, 2006 | 3.460 | 3.548 | 3.452 | 3.508 | 3,783,453 | +0.08(+2.47%) |
Jan 20, 2006 | 3.531 | 3.531 | 3.415 | 3.423 | 4,409,522 | -0.02(-0.56%) |
Jan 19, 2006 | 3.398 | 3.498 | 3.375 | 3.442 | 6,274,729 | +0.09(+2.64%) |
Jan 18, 2006 | 3.292 | 3.356 | 3.250 | 3.354 | 4,614,918 | -0.07(-2.02%) |
Jan 17, 2006 | 3.398 | 3.423 | 3.377 | 3.423 | 5,205,628 | -0.05(-1.44%) |
Jan 13, 2006 | 3.440 | 3.479 | 3.427 | 3.473 | 2,732,551 | +0.00(+0.06%) |
Jan 12, 2006 | 3.452 | 3.487 | 3.417 | 3.471 | 3,373,700 | +0.03(+0.73%) |
Jan 11, 2006 | 3.469 | 3.494 | 3.425 | 3.446 | 4,583,719 | -0.02(-0.61%) |
Jan 10, 2006 | 3.442 | 3.487 | 3.396 | 3.467 | 6,043,333 | -0.09(-2.44%) |
Jan 09, 2006 | 3.531 | 3.571 | 3.471 | 3.554 | 4,516,120 | +0.05(+1.54%) |
Jan 06, 2006 | 3.458 | 3.539 | 3.458 | 3.500 | 3,507,338 | +0.07(+2.13%) |
Jan 05, 2006 | 3.490 | 3.515 | 3.417 | 3.427 | 3,658,655 | -0.07(-2.03%) |
Jan 04, 2006 | 3.379 | 3.498 | 3.354 | 3.498 | 6,246,649 | +0.15(+4.48%) |
Jan 03, 2006 | 3.229 | 3.394 | 3.217 | 3.348 | 4,635,198 | +0.14(+4.38%) |
Dec 30, 2005 | 3.214 | 3.300 | 3.192 | 3.208 | 2,152,242 | -0.00(-0.12%) |
Dec 29, 2005 | 3.165 | 3.228 | 3.142 | 3.212 | 1,587,011 | +0.04(+1.40%) |
Dec 28, 2005 | 3.194 | 3.194 | 3.135 | 3.167 | 3,010,746 | -0.03(-0.84%) |
Dec 27, 2005 | 3.221 | 3.223 | 3.133 | 3.194 | 3,001,907 | -0.03(-0.84%) |
Dec 23, 2005 | 3.190 | 3.250 | 3.177 | 3.221 | 2,172,521 | +0.04(+1.21%) |
Dec 22, 2005 | 3.152 | 3.200 | 3.133 | 3.183 | 2,994,107 | +0.03(+0.85%) |
Dec 21, 2005 | 3.106 | 3.173 | 3.096 | 3.156 | 5,277,386 | +0.08(+2.75%) |
Dec 20, 2005 | 3.000 | 3.089 | 3.000 | 3.071 | 4,410,562 | +0.07(+2.37%) |
Dec 19, 2005 | 3.075 | 3.096 | 2.952 | 3.000 | 6,194,650 | -0.15(-4.76%) |
Dec 16, 2005 | 3.133 | 3.171 | 3.096 | 3.150 | 2,834,989 | +0.01(+0.37%) |
Dec 15, 2005 | 3.146 | 3.160 | 3.054 | 3.139 | 5,613,300 | -0.02(-0.67%) |
Dec 14, 2005 | 3.185 | 3.219 | 3.125 | 3.160 | 3,740,813 | -0.02(-0.48%) |
Dec 13, 2005 | 3.156 | 3.192 | 3.112 | 3.175 | 2,561,474 | +0.02(+0.61%) |
Dec 12, 2005 | 3.173 | 3.204 | 3.127 | 3.156 | 1,674,890 | -0.03(-0.85%) |
Dec 09, 2005 | 3.214 | 3.231 | 3.137 | 3.183 | 3,703,374 | -0.03(-0.90%) |
Dec 08, 2005 | 3.221 | 3.254 | 3.164 | 3.212 | 6,582,043 | -0.01(-0.30%) |
Dec 07, 2005 | 3.273 | 3.308 | 3.181 | 3.221 | 10,202,220 | -0.01(-0.42%) |
Dec 06, 2005 | 3.079 | 3.289 | 3.071 | 3.235 | 11,255,201 | +0.23(+7.68%) |
Dec 05, 2005 | 3.010 | 3.054 | 2.954 | 3.004 | 4,843,194 | +0.00(+0.06%) |
Dec 02, 2005 | 2.952 | 3.006 | 2.946 | 3.002 | 5,544,662 | +0.05(+1.69%) |