Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 3.894 | 3.904 | 3.865 | 3.892 | 13,075,692 | -0.00(-0.04%) |
Feb 27, 2006 | 3.891 | 3.905 | 3.855 | 3.894 | 8,665,520 | +0.04(+0.98%) |
Feb 24, 2006 | 3.850 | 3.864 | 3.833 | 3.856 | 5,808,130 | +0.00(+0.07%) |
Feb 23, 2006 | 3.862 | 3.869 | 3.819 | 3.854 | 9,489,724 | -0.01(-0.23%) |
Feb 22, 2006 | 3.848 | 3.873 | 3.819 | 3.862 | 9,819,860 | +0.01(+0.39%) |
Feb 21, 2006 | 3.834 | 3.873 | 3.817 | 3.848 | 6,590,212 | +0.01(+0.37%) |
Feb 17, 2006 | 3.818 | 3.846 | 3.790 | 3.833 | 14,546,508 | +0.03(+0.79%) |
Feb 16, 2006 | 3.819 | 3.819 | 3.797 | 3.804 | 7,922,143 | -0.02(-0.41%) |
Feb 15, 2006 | 3.768 | 3.826 | 3.759 | 3.819 | 9,095,836 | +0.05(+1.38%) |
Feb 14, 2006 | 3.777 | 3.789 | 3.718 | 3.768 | 9,291,642 | -0.01(-0.16%) |
Feb 13, 2006 | 3.753 | 3.778 | 3.748 | 3.774 | 9,493,139 | -0.00(-0.05%) |
Feb 10, 2006 | 3.817 | 3.820 | 3.725 | 3.775 | 7,249,347 | +0.05(+1.37%) |
Feb 09, 2006 | 3.733 | 3.746 | 3.691 | 3.725 | 7,326,759 | -0.00(-0.02%) |
Feb 08, 2006 | 3.700 | 3.786 | 3.637 | 3.725 | 13,397,860 | +0.02(+0.62%) |
Feb 07, 2006 | 3.751 | 3.765 | 3.696 | 3.703 | 6,104,114 | -0.05(-1.29%) |
Feb 06, 2006 | 3.720 | 3.753 | 3.707 | 3.751 | 5,186,562 | +0.03(+0.78%) |
Feb 03, 2006 | 3.746 | 3.768 | 3.672 | 3.722 | 5,726,165 | -0.04(-1.03%) |
Feb 02, 2006 | 3.764 | 3.782 | 3.743 | 3.761 | 10,209,194 | +0.00(+0.02%) |
Feb 01, 2006 | 3.760 | 3.808 | 3.733 | 3.760 | 12,684,081 | +0.02(+0.66%) |
Jan 31, 2006 | 3.710 | 3.777 | 3.694 | 3.735 | 6,679,007 | +0.02(+0.64%) |
Jan 30, 2006 | 3.740 | 3.740 | 3.698 | 3.711 | 3,443,667 | -0.03(-0.78%) |
Jan 27, 2006 | 3.689 | 3.754 | 3.681 | 3.740 | 5,537,190 | +0.06(+1.53%) |
Jan 26, 2006 | 3.674 | 3.702 | 3.674 | 3.684 | 7,972,233 | +0.01(+0.31%) |
Jan 25, 2006 | 3.626 | 3.675 | 3.626 | 3.673 | 5,520,114 | +0.04(+0.97%) |
Jan 24, 2006 | 3.599 | 3.655 | 3.591 | 3.638 | 5,411,965 | +0.05(+1.49%) |
Jan 23, 2006 | 3.566 | 3.597 | 3.558 | 3.584 | 3,338,934 | +0.04(+0.99%) |
Jan 20, 2006 | 3.602 | 3.602 | 3.545 | 3.549 | 6,159,896 | -0.05(-1.46%) |
Jan 19, 2006 | 3.580 | 3.606 | 3.566 | 3.602 | 4,941,805 | +0.04(+1.06%) |
Jan 18, 2006 | 3.573 | 3.600 | 3.546 | 3.564 | 4,033,360 | -0.01(-0.25%) |
Jan 17, 2006 | 3.582 | 3.587 | 3.543 | 3.573 | 4,900,823 | -0.01(-0.25%) |
Jan 13, 2006 | 3.638 | 3.638 | 3.569 | 3.581 | 8,050,783 | -0.06(-1.55%) |
Jan 12, 2006 | 3.625 | 3.638 | 3.607 | 3.638 | 6,920,349 | +0.01(+0.39%) |
Jan 11, 2006 | 3.629 | 3.638 | 3.586 | 3.623 | 10,943,464 | -0.01(-0.15%) |
Jan 10, 2006 | 3.566 | 3.633 | 3.546 | 3.629 | 13,906,725 | +0.06(+1.62%) |
Jan 09, 2006 | 3.536 | 3.580 | 3.535 | 3.571 | 10,172,765 | +0.04(+1.07%) |
Jan 06, 2006 | 3.501 | 3.535 | 3.493 | 3.533 | 10,796,610 | +0.04(+1.26%) |
Jan 05, 2006 | 3.432 | 3.497 | 3.426 | 3.489 | 11,585,523 | +0.06(+1.66%) |
Jan 04, 2006 | 3.418 | 3.434 | 3.394 | 3.432 | 7,836,763 | +0.03(+0.90%) |
Jan 03, 2006 | 3.331 | 3.413 | 3.317 | 3.401 | 5,307,232 | +0.07(+2.24%) |
Dec 30, 2005 | 3.364 | 3.369 | 3.320 | 3.327 | 7,794,642 | -0.04(-1.15%) |
Dec 29, 2005 | 3.391 | 3.395 | 3.347 | 3.365 | 6,314,719 | -0.01(-0.39%) |
Dec 28, 2005 | 3.416 | 3.421 | 3.365 | 3.378 | 3,206,880 | -0.04(-1.21%) |
Dec 27, 2005 | 3.457 | 3.465 | 3.412 | 3.420 | 3,106,700 | -0.04(-1.07%) |
Dec 23, 2005 | 3.425 | 3.459 | 3.417 | 3.457 | 5,077,275 | +0.05(+1.42%) |
Dec 22, 2005 | 3.382 | 3.413 | 3.356 | 3.408 | 5,615,739 | +0.03(+0.75%) |
Dec 21, 2005 | 3.385 | 3.391 | 3.364 | 3.383 | 6,347,732 | +0.01(+0.44%) |
Dec 20, 2005 | 3.395 | 3.395 | 3.329 | 3.368 | 10,283,190 | +0.06(+1.67%) |
Dec 19, 2005 | 3.393 | 3.404 | 3.311 | 3.313 | 5,307,232 | -0.09(-2.61%) |
Dec 16, 2005 | 3.342 | 3.412 | 3.369 | 3.401 | 9,948,500 | +0.06(+1.79%) |
Dec 15, 2005 | 3.387 | 3.417 | 3.334 | 3.342 | 9,295,057 | -0.04(-1.32%) |
Dec 14, 2005 | 3.373 | 3.403 | 3.372 | 3.386 | 5,613,463 | -0.02(-0.47%) |
Dec 13, 2005 | 3.359 | 3.403 | 3.349 | 3.402 | 5,910,586 | +0.04(+1.12%) |
Dec 12, 2005 | 3.388 | 3.403 | 3.347 | 3.364 | 4,923,591 | -0.01(-0.44%) |
Dec 09, 2005 | 3.370 | 3.417 | 3.364 | 3.379 | 7,807,164 | +0.00(+0.08%) |
Dec 08, 2005 | 3.371 | 3.424 | 3.341 | 3.377 | 8,040,537 | +0.00(+0.13%) |
Dec 07, 2005 | 3.398 | 3.403 | 3.360 | 3.372 | 5,760,317 | -0.03(-0.75%) |
Dec 06, 2005 | 3.417 | 3.418 | 3.389 | 3.398 | 5,759,178 | -0.01(-0.33%) |
Dec 05, 2005 | 3.431 | 3.446 | 3.399 | 3.409 | 9,306,441 | -0.06(-1.62%) |
Dec 02, 2005 | 3.461 | 3.467 | 3.440 | 3.465 | 4,092,557 | -0.01(-0.20%) |