Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 1.693 | 1.695 | 1.664 | 1.685 | 8,070,100 | -0.01(-0.52%) |
Feb 27, 2006 | 1.683 | 1.708 | 1.680 | 1.693 | 6,491,012 | +0.01(+0.47%) |
Feb 24, 2006 | 1.673 | 1.696 | 1.652 | 1.685 | 4,516,262 | +0.00(+0.22%) |
Feb 23, 2006 | 1.721 | 1.723 | 1.682 | 1.682 | 7,850,287 | -0.05(-2.63%) |
Feb 22, 2006 | 1.705 | 1.765 | 1.692 | 1.727 | 6,858,159 | +0.02(+1.31%) |
Feb 21, 2006 | 1.725 | 1.733 | 1.692 | 1.705 | 7,409,473 | -0.03(-1.56%) |
Feb 17, 2006 | 1.761 | 1.761 | 1.725 | 1.732 | 8,513,290 | -0.02(-1.32%) |
Feb 16, 2006 | 1.744 | 1.764 | 1.690 | 1.755 | 11,598,986 | +0.05(+2.63%) |
Feb 15, 2006 | 1.706 | 1.750 | 1.695 | 1.710 | 11,098,764 | +0.00(+0.25%) |
Feb 14, 2006 | 1.702 | 1.706 | 1.666 | 1.706 | 7,970,293 | +0.01(+0.85%) |
Feb 13, 2006 | 1.703 | 1.728 | 1.679 | 1.691 | 5,729,391 | -0.01(-0.72%) |
Feb 10, 2006 | 1.699 | 1.711 | 1.677 | 1.703 | 9,921,280 | +0.00(+0.05%) |
Feb 09, 2006 | 1.757 | 1.782 | 1.700 | 1.703 | 10,953,806 | -0.05(-3.09%) |
Feb 08, 2006 | 1.763 | 1.763 | 1.687 | 1.757 | 9,851,178 | -0.01(-0.33%) |
Feb 07, 2006 | 1.814 | 1.821 | 1.759 | 1.763 | 12,030,295 | -0.05(-2.81%) |
Feb 06, 2006 | 1.791 | 1.816 | 1.776 | 1.814 | 12,370,114 | +0.02(+1.24%) |
Feb 03, 2006 | 1.778 | 1.833 | 1.761 | 1.791 | 19,416,004 | +0.02(+1.21%) |
Feb 02, 2006 | 1.772 | 1.772 | 1.727 | 1.770 | 21,933,752 | -0.01(-0.31%) |
Feb 01, 2006 | 1.696 | 1.780 | 1.696 | 1.775 | 33,466,200 | +0.08(+4.66%) |
Jan 31, 2006 | 1.666 | 1.701 | 1.654 | 1.696 | 15,133,814 | +0.03(+1.92%) |
Jan 30, 2006 | 1.645 | 1.676 | 1.639 | 1.664 | 10,221,889 | +0.02(+1.05%) |
Jan 27, 2006 | 1.630 | 1.730 | 1.627 | 1.647 | 21,216,094 | +0.02(+1.08%) |
Jan 26, 2006 | 1.618 | 1.636 | 1.612 | 1.629 | 9,261,842 | +0.02(+1.07%) |
Jan 25, 2006 | 1.605 | 1.620 | 1.595 | 1.612 | 8,395,661 | +0.01(+0.55%) |
Jan 24, 2006 | 1.599 | 1.621 | 1.594 | 1.603 | 7,314,419 | +0.00(+0.00%) |
Jan 23, 2006 | 1.599 | 1.614 | 1.580 | 1.603 | 8,984,996 | -0.00(-0.05%) |
Jan 20, 2006 | 1.631 | 1.637 | 1.598 | 1.604 | 10,248,029 | -0.02(-1.47%) |
Jan 19, 2006 | 1.599 | 1.634 | 1.597 | 1.628 | 11,877,020 | +0.03(+1.66%) |
Jan 18, 2006 | 1.588 | 1.622 | 1.586 | 1.602 | 14,609,828 | -0.01(-0.55%) |
Jan 17, 2006 | 1.599 | 1.615 | 1.589 | 1.610 | 8,097,428 | -0.00(-0.18%) |
Jan 13, 2006 | 1.613 | 1.648 | 1.611 | 1.613 | 12,107,526 | -0.01(-0.52%) |
Jan 12, 2006 | 1.639 | 1.647 | 1.607 | 1.622 | 14,336,547 | -0.03(-1.63%) |
Jan 11, 2006 | 1.628 | 1.656 | 1.611 | 1.649 | 24,096,234 | +0.02(+1.24%) |
Jan 10, 2006 | 1.599 | 1.636 | 1.584 | 1.629 | 18,088,810 | +0.02(+0.97%) |
Jan 09, 2006 | 1.578 | 1.629 | 1.562 | 1.613 | 28,467,540 | -0.01(-0.49%) |
Jan 06, 2006 | 1.578 | 1.631 | 1.525 | 1.621 | 37,529,768 | +0.05(+3.24%) |
Jan 05, 2006 | 1.574 | 1.618 | 1.546 | 1.570 | 95,161,120 | +0.16(+11.54%) |
Jan 04, 2006 | 1.360 | 1.410 | 1.360 | 1.408 | 26,977,564 | +0.05(+3.53%) |
Jan 03, 2006 | 1.339 | 1.374 | 1.311 | 1.360 | 21,298,078 | +0.02(+1.54%) |
Dec 30, 2005 | 1.337 | 1.350 | 1.330 | 1.339 | 14,832,017 | +0.00(+0.19%) |
Dec 29, 2005 | 1.326 | 1.342 | 1.322 | 1.337 | 15,382,143 | +0.01(+0.76%) |
Dec 28, 2005 | 1.309 | 1.355 | 1.305 | 1.326 | 16,519,229 | +0.03(+2.11%) |
Dec 27, 2005 | 1.292 | 1.301 | 1.277 | 1.299 | 12,964,202 | +0.01(+0.78%) |
Dec 23, 2005 | 1.285 | 1.302 | 1.283 | 1.289 | 8,204,364 | +0.00(+0.29%) |
Dec 22, 2005 | 1.286 | 1.292 | 1.271 | 1.285 | 15,622,155 | -0.01(-0.81%) |
Dec 21, 2005 | 1.300 | 1.325 | 1.283 | 1.296 | 35,268,664 | +0.01(+1.12%) |
Dec 20, 2005 | 1.300 | 1.310 | 1.272 | 1.281 | 19,292,434 | -0.02(-1.36%) |
Dec 19, 2005 | 1.329 | 1.340 | 1.299 | 1.299 | 14,551,607 | -0.03(-2.12%) |
Dec 16, 2005 | 1.330 | 1.338 | 1.318 | 1.327 | 21,585,616 | -0.00(-0.22%) |
Dec 15, 2005 | 1.379 | 1.379 | 1.326 | 1.330 | 44,266,732 | -0.06(-3.98%) |
Dec 14, 2005 | 1.389 | 1.400 | 1.382 | 1.385 | 12,279,812 | +0.00(+0.03%) |
Dec 13, 2005 | 1.435 | 1.435 | 1.381 | 1.385 | 30,167,820 | -0.05(-3.63%) |
Dec 12, 2005 | 1.443 | 1.448 | 1.435 | 1.437 | 10,170,797 | +0.01(+0.59%) |
Dec 09, 2005 | 1.450 | 1.450 | 1.412 | 1.429 | 13,342,043 | -0.03(-2.02%) |
Dec 08, 2005 | 1.454 | 1.483 | 1.442 | 1.458 | 10,344,271 | +0.01(+0.90%) |
Dec 07, 2005 | 1.474 | 1.479 | 1.440 | 1.445 | 10,270,604 | -0.03(-1.89%) |
Dec 06, 2005 | 1.485 | 1.495 | 1.470 | 1.473 | 12,840,632 | +0.01(+0.34%) |
Dec 05, 2005 | 1.483 | 1.500 | 1.467 | 1.468 | 15,509,278 | -0.01(-0.91%) |
Dec 02, 2005 | 1.443 | 1.483 | 1.431 | 1.481 | 21,918,306 | +0.07(+4.73%) |