Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 4.807 | 4.808 | 4.746 | 4.780 | 3,801,113 | -0.03(-0.57%) |
Feb 27, 2006 | 4.766 | 4.882 | 4.764 | 4.807 | 4,844,267 | +0.06(+1.26%) |
Feb 24, 2006 | 4.721 | 4.758 | 4.686 | 4.747 | 2,147,470 | +0.03(+0.73%) |
Feb 23, 2006 | 4.747 | 4.761 | 4.702 | 4.713 | 10,319,410 | -0.03(-0.72%) |
Feb 22, 2006 | 4.649 | 4.750 | 4.649 | 4.747 | 13,083,032 | +0.11(+2.34%) |
Feb 21, 2006 | 4.624 | 4.708 | 4.613 | 4.638 | 3,406,390 | +0.03(+0.57%) |
Feb 17, 2006 | 4.583 | 4.649 | 4.583 | 4.612 | 3,823,765 | +0.00(+0.07%) |
Feb 16, 2006 | 4.587 | 4.655 | 4.554 | 4.609 | 3,858,877 | +0.02(+0.48%) |
Feb 15, 2006 | 4.454 | 4.622 | 4.431 | 4.587 | 5,943,486 | +0.14(+3.24%) |
Feb 14, 2006 | 4.392 | 4.460 | 4.350 | 4.443 | 4,164,121 | +0.05(+1.15%) |
Feb 13, 2006 | 4.409 | 4.450 | 4.366 | 4.392 | 5,851,743 | -0.02(-0.38%) |
Feb 10, 2006 | 4.415 | 4.455 | 4.357 | 4.409 | 4,412,734 | +0.01(+0.17%) |
Feb 09, 2006 | 4.406 | 4.454 | 4.391 | 4.402 | 3,011,668 | +0.00(+0.01%) |
Feb 08, 2006 | 4.381 | 4.434 | 4.351 | 4.401 | 3,990,828 | +0.01(+0.24%) |
Feb 07, 2006 | 4.465 | 4.507 | 4.385 | 4.391 | 5,899,313 | -0.11(-2.50%) |
Feb 06, 2006 | 4.415 | 4.520 | 4.411 | 4.503 | 5,437,766 | +0.08(+1.91%) |
Feb 03, 2006 | 4.320 | 4.429 | 4.282 | 4.419 | 5,716,393 | +0.10(+2.30%) |
Feb 02, 2006 | 4.454 | 4.497 | 4.310 | 4.320 | 7,517,278 | -0.09(-2.07%) |
Feb 01, 2006 | 4.328 | 4.423 | 4.310 | 4.411 | 5,386,231 | +0.12(+2.69%) |
Jan 31, 2006 | 4.346 | 4.346 | 4.250 | 4.295 | 6,435,615 | -0.05(-1.16%) |
Jan 30, 2006 | 4.326 | 4.433 | 4.309 | 4.346 | 9,386,688 | -0.06(-1.47%) |
Jan 27, 2006 | 4.166 | 4.423 | 4.154 | 4.411 | 8,403,563 | +0.26(+6.38%) |
Jan 26, 2006 | 4.183 | 4.225 | 4.096 | 4.146 | 4,751,391 | -0.00(-0.11%) |
Jan 25, 2006 | 4.202 | 4.211 | 4.132 | 4.151 | 2,831,580 | -0.02(-0.48%) |
Jan 24, 2006 | 4.141 | 4.183 | 4.139 | 4.170 | 3,470,384 | +0.05(+1.15%) |
Jan 23, 2006 | 4.137 | 4.137 | 4.083 | 4.123 | 3,867,372 | -0.01(-0.33%) |
Jan 20, 2006 | 4.227 | 4.227 | 4.123 | 4.137 | 3,679,355 | -0.09(-2.13%) |
Jan 19, 2006 | 4.253 | 4.265 | 4.211 | 4.227 | 3,002,607 | -0.02(-0.57%) |
Jan 18, 2006 | 4.170 | 4.264 | 4.168 | 4.251 | 2,866,125 | +0.05(+1.29%) |
Jan 17, 2006 | 4.252 | 4.253 | 4.179 | 4.197 | 3,152,681 | -0.07(-1.55%) |
Jan 13, 2006 | 4.305 | 4.320 | 4.233 | 4.263 | 2,747,765 | -0.04(-0.97%) |
Jan 12, 2006 | 4.280 | 4.319 | 4.280 | 4.305 | 4,173,182 | +0.03(+0.59%) |
Jan 11, 2006 | 4.251 | 4.295 | 4.234 | 4.280 | 3,994,226 | +0.04(+1.00%) |
Jan 10, 2006 | 4.242 | 4.249 | 4.189 | 4.237 | 6,351,234 | -0.01(-0.27%) |
Jan 09, 2006 | 4.218 | 4.279 | 4.216 | 4.249 | 5,156,307 | +0.04(+1.00%) |
Jan 06, 2006 | 4.216 | 4.261 | 4.169 | 4.207 | 3,194,022 | +0.05(+1.17%) |
Jan 05, 2006 | 4.218 | 4.232 | 4.132 | 4.158 | 6,332,545 | -0.06(-1.40%) |
Jan 04, 2006 | 4.011 | 4.281 | 4.000 | 4.218 | 12,677,550 | +0.21(+5.14%) |
Jan 03, 2006 | 3.989 | 4.011 | 3.915 | 4.011 | 4,753,656 | +0.05(+1.27%) |
Dec 30, 2005 | 4.013 | 4.013 | 3.952 | 3.961 | 3,404,691 | -0.08(-2.02%) |
Dec 29, 2005 | 4.046 | 4.074 | 4.036 | 4.043 | 2,398,914 | +0.00(+0.00%) |
Dec 28, 2005 | 4.003 | 4.050 | 3.984 | 4.043 | 2,896,706 | +0.05(+1.28%) |
Dec 27, 2005 | 4.030 | 4.083 | 3.992 | 3.992 | 4,595,654 | -0.03(-0.67%) |
Dec 23, 2005 | 4.000 | 4.036 | 3.977 | 4.019 | 3,766,001 | +0.06(+1.58%) |
Dec 22, 2005 | 3.906 | 3.959 | 3.904 | 3.956 | 3,736,553 | +0.05(+1.33%) |
Dec 21, 2005 | 3.839 | 3.930 | 3.833 | 3.904 | 6,314,989 | +0.08(+1.98%) |
Dec 20, 2005 | 3.878 | 3.885 | 3.826 | 3.828 | 6,029,566 | -0.05(-1.30%) |
Dec 19, 2005 | 3.944 | 3.947 | 3.870 | 3.878 | 10,404,357 | -0.05(-1.30%) |
Dec 16, 2005 | 3.971 | 4.002 | 3.929 | 3.929 | 8,230,270 | +0.03(+0.69%) |
Dec 15, 2005 | 3.911 | 3.920 | 3.876 | 3.902 | 5,825,692 | +0.00(+0.07%) |
Dec 14, 2005 | 3.885 | 3.931 | 3.885 | 3.900 | 2,001,360 | +0.02(+0.49%) |
Dec 13, 2005 | 3.867 | 3.908 | 3.860 | 3.881 | 4,336,848 | +0.01(+0.24%) |
Dec 12, 2005 | 3.881 | 3.924 | 3.851 | 3.872 | 3,413,186 | +0.00(+0.11%) |
Dec 09, 2005 | 3.833 | 3.888 | 3.833 | 3.867 | 3,045,081 | +0.04(+1.12%) |
Dec 08, 2005 | 3.918 | 3.924 | 3.810 | 3.824 | 5,681,848 | -0.08(-2.17%) |
Dec 07, 2005 | 3.962 | 3.962 | 3.895 | 3.909 | 2,863,860 | -0.05(-1.34%) |
Dec 06, 2005 | 4.010 | 4.011 | 3.942 | 3.962 | 5,041,345 | -0.05(-1.19%) |
Dec 05, 2005 | 3.973 | 4.017 | 3.924 | 4.010 | 3,801,679 | +0.03(+0.85%) |
Dec 02, 2005 | 4.039 | 4.049 | 3.953 | 3.976 | 2,074,981 | -0.06(-1.38%) |