Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 3.615 | 3.646 | 3.567 | 3.602 | 184,249,600 | -0.03(-0.80%) |
Feb 27, 2006 | 3.517 | 3.654 | 3.480 | 3.631 | 217,988,592 | +0.14(+4.05%) |
Feb 24, 2006 | 3.506 | 3.548 | 3.472 | 3.490 | 136,200,192 | -0.00(-0.02%) |
Feb 23, 2006 | 3.534 | 3.558 | 3.481 | 3.491 | 125,967,808 | -0.05(-1.53%) |
Feb 22, 2006 | 3.501 | 3.573 | 3.417 | 3.545 | 307,375,744 | -0.01(-0.17%) |
Feb 21, 2006 | 3.621 | 3.627 | 3.520 | 3.551 | 223,742,592 | -0.08(-2.13%) |
Feb 17, 2006 | 3.873 | 3.877 | 3.608 | 3.628 | 770,914,048 | +0.02(+0.57%) |
Feb 16, 2006 | 3.502 | 3.615 | 3.478 | 3.608 | 427,130,336 | +0.17(+4.94%) |
Feb 15, 2006 | 3.366 | 3.447 | 3.358 | 3.438 | 161,347,440 | +0.06(+1.93%) |
Feb 14, 2006 | 3.367 | 3.385 | 3.329 | 3.373 | 111,975,312 | +0.01(+0.18%) |
Feb 13, 2006 | 3.345 | 3.391 | 3.322 | 3.367 | 91,824,544 | +0.01(+0.34%) |
Feb 10, 2006 | 3.387 | 3.402 | 3.277 | 3.355 | 135,737,040 | -0.02(-0.57%) |
Feb 09, 2006 | 3.443 | 3.497 | 3.353 | 3.375 | 142,966,832 | -0.06(-1.69%) |
Feb 08, 2006 | 3.346 | 3.433 | 3.346 | 3.433 | 128,566,136 | +0.10(+2.89%) |
Feb 07, 2006 | 3.466 | 3.466 | 3.335 | 3.336 | 130,638,512 | -0.12(-3.56%) |
Feb 06, 2006 | 3.355 | 3.463 | 3.341 | 3.459 | 118,883,248 | +0.09(+2.82%) |
Feb 03, 2006 | 3.313 | 3.406 | 3.302 | 3.365 | 164,930,928 | +0.03(+0.92%) |
Feb 02, 2006 | 3.470 | 3.472 | 3.329 | 3.334 | 154,949,744 | -0.10(-3.05%) |
Feb 01, 2006 | 3.375 | 3.453 | 3.362 | 3.439 | 147,464,832 | +0.00(+0.07%) |
Jan 31, 2006 | 3.478 | 3.497 | 3.410 | 3.436 | 125,748,008 | -0.06(-1.68%) |
Jan 30, 2006 | 3.550 | 3.554 | 3.479 | 3.495 | 103,285,440 | -0.04(-1.12%) |
Jan 27, 2006 | 3.514 | 3.574 | 3.485 | 3.535 | 125,940,328 | +0.07(+1.89%) |
Jan 26, 2006 | 3.404 | 3.472 | 3.382 | 3.469 | 146,805,440 | +0.11(+3.42%) |
Jan 25, 2006 | 3.401 | 3.423 | 3.314 | 3.355 | 130,909,336 | -0.03(-0.88%) |
Jan 24, 2006 | 3.375 | 3.455 | 3.366 | 3.384 | 127,200,248 | +0.02(+0.50%) |
Jan 23, 2006 | 3.375 | 3.396 | 3.329 | 3.368 | 109,533,984 | +0.02(+0.57%) |
Jan 20, 2006 | 3.450 | 3.490 | 3.348 | 3.349 | 150,981,600 | -0.10(-2.80%) |
Jan 19, 2006 | 3.307 | 3.490 | 3.301 | 3.445 | 299,200,032 | +0.18(+5.55%) |
Jan 18, 2006 | 3.148 | 3.274 | 3.119 | 3.264 | 150,439,952 | +0.02(+0.52%) |
Jan 17, 2006 | 3.205 | 3.248 | 3.162 | 3.247 | 107,685,320 | -0.00(-0.07%) |
Jan 13, 2006 | 3.271 | 3.297 | 3.203 | 3.249 | 137,797,648 | -0.03(-0.89%) |
Jan 12, 2006 | 3.325 | 3.376 | 3.255 | 3.278 | 162,069,632 | -0.05(-1.42%) |
Jan 11, 2006 | 3.213 | 3.344 | 3.207 | 3.326 | 204,851,744 | +0.12(+3.62%) |
Jan 10, 2006 | 3.193 | 3.209 | 3.153 | 3.209 | 111,096,120 | +0.00(+0.02%) |
Jan 09, 2006 | 3.120 | 3.226 | 3.113 | 3.209 | 183,323,312 | +0.09(+2.79%) |
Jan 06, 2006 | 3.106 | 3.133 | 2.985 | 3.122 | 203,897,968 | +0.05(+1.64%) |
Jan 05, 2006 | 3.004 | 3.076 | 2.998 | 3.071 | 211,324,000 | +0.07(+2.27%) |
Jan 04, 2006 | 2.943 | 3.008 | 2.913 | 3.003 | 166,834,528 | +0.08(+2.80%) |
Jan 03, 2006 | 2.810 | 2.943 | 2.801 | 2.921 | 154,647,520 | +0.13(+4.54%) |
Dec 30, 2005 | 2.833 | 2.833 | 2.783 | 2.794 | 75,100,272 | -0.05(-1.91%) |
Dec 29, 2005 | 2.912 | 2.921 | 2.836 | 2.849 | 101,546,680 | -0.06(-2.23%) |
Dec 28, 2005 | 2.887 | 2.923 | 2.869 | 2.914 | 86,486,592 | +0.03(+0.93%) |
Dec 27, 2005 | 2.866 | 2.918 | 2.857 | 2.887 | 120,355,104 | +0.02(+0.61%) |
Dec 23, 2005 | 2.855 | 2.873 | 2.836 | 2.869 | 70,170,512 | +0.02(+0.78%) |
Dec 22, 2005 | 2.761 | 2.850 | 2.760 | 2.847 | 104,121,456 | +0.08(+3.04%) |
Dec 21, 2005 | 2.781 | 2.804 | 2.738 | 2.763 | 94,650,512 | -0.01(-0.19%) |
Dec 20, 2005 | 2.767 | 2.809 | 2.732 | 2.768 | 99,548,872 | -0.00(-0.06%) |
Dec 19, 2005 | 2.823 | 2.843 | 2.763 | 2.770 | 95,604,280 | -0.05(-1.66%) |
Dec 16, 2005 | 2.802 | 2.829 | 2.775 | 2.817 | 348,536,832 | +0.02(+0.88%) |
Dec 15, 2005 | 2.826 | 2.847 | 2.763 | 2.792 | 108,827,488 | -0.04(-1.27%) |
Dec 14, 2005 | 2.833 | 2.847 | 2.794 | 2.828 | 94,026,448 | -0.03(-0.94%) |
Dec 13, 2005 | 2.823 | 2.879 | 2.803 | 2.855 | 145,031,360 | +0.04(+1.30%) |
Dec 12, 2005 | 2.785 | 2.824 | 2.781 | 2.818 | 91,954,064 | +0.04(+1.46%) |
Dec 09, 2005 | 2.747 | 2.781 | 2.709 | 2.778 | 85,988,120 | +0.04(+1.42%) |
Dec 08, 2005 | 2.746 | 2.782 | 2.707 | 2.739 | 126,470,200 | -0.02(-0.80%) |
Dec 07, 2005 | 2.767 | 2.784 | 2.713 | 2.761 | 115,350,776 | +0.00(+0.17%) |
Dec 06, 2005 | 2.749 | 2.794 | 2.745 | 2.756 | 122,737,560 | +0.01(+0.42%) |
Dec 05, 2005 | 2.803 | 2.803 | 2.736 | 2.745 | 126,811,672 | -0.05(-1.86%) |
Dec 02, 2005 | 2.809 | 2.816 | 2.759 | 2.797 | 109,400,528 | +0.00(+0.03%) |