Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 4.165 | 4.146 | 4.019 | 4.072 | 3,404,324 | -0.09(-2.23%) |
Feb 27, 2006 | 4.209 | 4.240 | 4.084 | 4.165 | 8,284,084 | -0.04(-1.05%) |
Feb 24, 2006 | 4.215 | 4.262 | 4.174 | 4.209 | 5,945,343 | -0.01(-0.23%) |
Feb 23, 2006 | 4.165 | 4.271 | 4.139 | 4.219 | 7,498,577 | +0.09(+2.19%) |
Feb 22, 2006 | 4.089 | 4.143 | 3.999 | 4.129 | 3,551,403 | +0.06(+1.41%) |
Feb 21, 2006 | 4.015 | 4.114 | 4.000 | 4.071 | 2,858,623 | +0.09(+2.34%) |
Feb 17, 2006 | 4.029 | 4.040 | 3.929 | 3.978 | 3,830,611 | -0.03(-0.79%) |
Feb 16, 2006 | 3.861 | 4.018 | 3.860 | 4.010 | 8,613,510 | +0.04(+0.91%) |
Feb 15, 2006 | 3.876 | 3.992 | 3.853 | 3.974 | 8,169,713 | +0.08(+1.93%) |
Feb 14, 2006 | 3.728 | 3.927 | 3.707 | 3.899 | 5,957,662 | +0.19(+5.13%) |
Feb 13, 2006 | 3.826 | 3.832 | 3.699 | 3.708 | 4,290,318 | -0.14(-3.59%) |
Feb 10, 2006 | 3.771 | 3.915 | 3.745 | 3.846 | 5,052,967 | +0.06(+1.50%) |
Feb 09, 2006 | 3.953 | 3.976 | 3.775 | 3.790 | 5,534,928 | -0.13(-3.43%) |
Feb 08, 2006 | 4.000 | 4.021 | 3.843 | 3.924 | 6,568,589 | -0.08(-1.88%) |
Feb 07, 2006 | 4.171 | 4.199 | 3.959 | 3.999 | 7,273,129 | -0.23(-5.48%) |
Feb 06, 2006 | 3.957 | 4.293 | 3.940 | 4.231 | 9,084,942 | +0.29(+7.27%) |
Feb 03, 2006 | 3.921 | 4.026 | 3.905 | 3.945 | 4,250,702 | -0.00(-0.04%) |
Feb 02, 2006 | 4.009 | 4.098 | 3.897 | 3.946 | 6,028,485 | -0.08(-2.06%) |
Feb 01, 2006 | 4.065 | 4.148 | 3.969 | 4.030 | 4,392,562 | -0.08(-1.94%) |
Jan 31, 2006 | 3.849 | 4.153 | 3.813 | 4.109 | 13,221,494 | +0.22(+5.76%) |
Jan 30, 2006 | 3.944 | 4.010 | 3.874 | 3.885 | 5,794,627 | -0.09(-2.36%) |
Jan 27, 2006 | 3.817 | 4.027 | 3.817 | 3.979 | 10,779,703 | +0.24(+6.42%) |
Jan 26, 2006 | 3.727 | 3.781 | 3.710 | 3.739 | 6,199,377 | +0.01(+0.36%) |
Jan 25, 2006 | 3.663 | 3.824 | 3.622 | 3.726 | 4,832,320 | +0.03(+0.81%) |
Jan 24, 2006 | 3.452 | 3.797 | 3.434 | 3.696 | 17,099,540 | +0.35(+10.42%) |
Jan 23, 2006 | 3.177 | 3.359 | 3.177 | 3.347 | 4,255,785 | +0.15(+4.85%) |
Jan 20, 2006 | 3.259 | 3.275 | 3.182 | 3.192 | 3,687,480 | -0.06(-1.90%) |
Jan 19, 2006 | 3.238 | 3.278 | 3.204 | 3.254 | 3,690,925 | +0.05(+1.43%) |
Jan 18, 2006 | 3.239 | 3.253 | 3.188 | 3.208 | 2,625,697 | -0.04(-1.20%) |
Jan 17, 2006 | 3.233 | 3.282 | 3.213 | 3.247 | 2,459,933 | +0.02(+0.49%) |
Jan 13, 2006 | 3.249 | 3.313 | 3.221 | 3.231 | 4,345,552 | -0.03(-1.03%) |
Jan 12, 2006 | 3.231 | 3.287 | 3.201 | 3.265 | 3,050,029 | +0.02(+0.49%) |
Jan 11, 2006 | 3.248 | 3.283 | 3.219 | 3.249 | 5,324,335 | +0.02(+0.69%) |
Jan 10, 2006 | 3.236 | 3.262 | 3.187 | 3.227 | 4,133,784 | -0.05(-1.43%) |
Jan 09, 2006 | 3.222 | 3.302 | 3.206 | 3.274 | 3,916,497 | +0.03(+0.82%) |
Jan 06, 2006 | 3.228 | 3.317 | 3.204 | 3.247 | 4,896,020 | +0.04(+1.27%) |
Jan 05, 2006 | 3.231 | 3.234 | 3.148 | 3.206 | 2,428,049 | -0.01(-0.44%) |
Jan 04, 2006 | 3.189 | 3.251 | 3.170 | 3.220 | 4,949,328 | -0.02(-0.47%) |
Jan 03, 2006 | 3.182 | 3.241 | 3.098 | 3.236 | 5,786,866 | +0.09(+2.93%) |
Dec 30, 2005 | 3.181 | 3.190 | 3.121 | 3.143 | 2,289,030 | -0.06(-1.85%) |
Dec 29, 2005 | 3.125 | 3.220 | 3.120 | 3.203 | 2,582,821 | +0.06(+1.92%) |
Dec 28, 2005 | 3.110 | 3.145 | 3.089 | 3.143 | 1,708,016 | +0.04(+1.37%) |
Dec 27, 2005 | 3.186 | 3.209 | 3.098 | 3.100 | 2,947,232 | -0.09(-2.80%) |
Dec 23, 2005 | 3.143 | 3.198 | 3.120 | 3.190 | 3,056,417 | +0.05(+1.75%) |
Dec 22, 2005 | 3.125 | 3.144 | 3.075 | 3.135 | 3,132,329 | +0.00(+0.03%) |
Dec 21, 2005 | 3.070 | 3.142 | 3.070 | 3.134 | 4,740,746 | +0.09(+2.85%) |
Dec 20, 2005 | 3.019 | 3.061 | 2.946 | 3.047 | 5,608,462 | +0.04(+1.47%) |
Dec 19, 2005 | 3.047 | 3.114 | 2.975 | 3.003 | 6,166,036 | -0.04(-1.28%) |
Dec 16, 2005 | 2.977 | 3.107 | 2.961 | 3.042 | 6,181,822 | +0.07(+2.20%) |
Dec 15, 2005 | 3.006 | 3.032 | 2.964 | 2.976 | 3,734,478 | -0.04(-1.47%) |
Dec 14, 2005 | 3.040 | 3.077 | 3.010 | 3.020 | 3,475,723 | -0.02(-0.58%) |
Dec 13, 2005 | 3.061 | 3.066 | 3.008 | 3.038 | 4,880,522 | -0.05(-1.52%) |
Dec 12, 2005 | 3.137 | 3.182 | 3.075 | 3.085 | 2,809,105 | -0.05(-1.66%) |
Dec 09, 2005 | 3.120 | 3.148 | 3.072 | 3.137 | 3,107,488 | +0.01(+0.37%) |
Dec 08, 2005 | 3.180 | 3.211 | 3.123 | 3.126 | 7,955,686 | -0.08(-2.65%) |
Dec 07, 2005 | 3.205 | 3.246 | 3.182 | 3.211 | 3,750,548 | +0.00(+0.03%) |
Dec 06, 2005 | 3.231 | 3.250 | 3.166 | 3.210 | 3,479,112 | +0.00(+0.03%) |
Dec 05, 2005 | 3.174 | 3.227 | 3.152 | 3.209 | 3,809,588 | +0.06(+2.03%) |
Dec 02, 2005 | 3.163 | 3.176 | 3.114 | 3.145 | 3,743,425 | -0.05(-1.50%) |