Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 4.210 | 4.224 | 4.174 | 4.203 | 4,323,703 | -0.01(-0.18%) |
Feb 27, 2006 | 4.206 | 4.239 | 4.203 | 4.210 | 3,765,105 | -0.02(-0.38%) |
Feb 24, 2006 | 4.195 | 4.238 | 4.177 | 4.226 | 3,616,188 | -0.02(-0.38%) |
Feb 23, 2006 | 4.264 | 4.285 | 4.239 | 4.242 | 3,759,353 | -0.01(-0.22%) |
Feb 22, 2006 | 4.186 | 4.259 | 4.184 | 4.252 | 4,312,199 | +0.08(+2.03%) |
Feb 21, 2006 | 4.131 | 4.189 | 4.131 | 4.167 | 4,414,460 | +0.04(+0.89%) |
Feb 17, 2006 | 4.146 | 4.165 | 4.099 | 4.131 | 4,575,520 | +0.01(+0.23%) |
Feb 16, 2006 | 4.123 | 4.136 | 4.081 | 4.121 | 4,252,121 | -0.00(-0.02%) |
Feb 15, 2006 | 4.107 | 4.176 | 4.069 | 4.122 | 7,688,714 | +0.04(+0.86%) |
Feb 14, 2006 | 3.990 | 4.117 | 3.980 | 4.087 | 4,449,612 | +0.10(+2.43%) |
Feb 13, 2006 | 4.025 | 4.042 | 3.980 | 3.990 | 5,077,875 | -0.05(-1.19%) |
Feb 10, 2006 | 4.039 | 4.058 | 4.019 | 4.038 | 3,414,863 | +0.01(+0.20%) |
Feb 09, 2006 | 4.092 | 4.102 | 4.029 | 4.030 | 5,706,138 | -0.06(-1.51%) |
Feb 08, 2006 | 4.031 | 4.117 | 4.029 | 4.092 | 8,354,686 | +0.04(+1.06%) |
Feb 07, 2006 | 3.990 | 4.068 | 3.951 | 4.048 | 10,235,641 | +0.01(+0.25%) |
Feb 06, 2006 | 4.059 | 4.094 | 4.038 | 4.038 | 5,600,043 | -0.06(-1.36%) |
Feb 03, 2006 | 4.065 | 4.116 | 4.050 | 4.094 | 6,154,806 | -0.01(-0.32%) |
Feb 02, 2006 | 4.084 | 4.114 | 4.037 | 4.107 | 7,257,942 | +0.02(+0.57%) |
Feb 01, 2006 | 4.092 | 4.160 | 4.072 | 4.084 | 7,372,346 | -0.03(-0.61%) |
Jan 31, 2006 | 4.133 | 4.146 | 4.104 | 4.109 | 5,973,294 | -0.04(-1.03%) |
Jan 30, 2006 | 4.101 | 4.174 | 4.083 | 4.151 | 10,398,619 | +0.04(+1.01%) |
Jan 27, 2006 | 4.135 | 4.197 | 4.101 | 4.110 | 8,984,867 | -0.05(-1.15%) |
Jan 26, 2006 | 4.152 | 4.198 | 4.146 | 4.158 | 9,721,782 | +0.01(+0.14%) |
Jan 25, 2006 | 4.149 | 4.181 | 4.129 | 4.152 | 10,737,996 | +0.00(+0.08%) |
Jan 24, 2006 | 4.227 | 4.231 | 4.138 | 4.149 | 10,973,195 | -0.10(-2.25%) |
Jan 23, 2006 | 4.217 | 4.276 | 4.217 | 4.244 | 8,871,741 | +0.01(+0.34%) |
Jan 20, 2006 | 4.207 | 4.313 | 4.207 | 4.230 | 13,186,497 | -0.02(-0.40%) |
Jan 19, 2006 | 4.342 | 4.342 | 4.239 | 4.246 | 16,550,230 | -0.06(-1.31%) |
Jan 18, 2006 | 4.453 | 4.516 | 4.284 | 4.303 | 22,598,940 | -0.18(-3.96%) |
Jan 17, 2006 | 4.554 | 4.561 | 4.452 | 4.480 | 7,399,189 | -0.08(-1.83%) |
Jan 13, 2006 | 4.550 | 4.708 | 4.507 | 4.564 | 4,890,610 | +0.05(+1.06%) |
Jan 12, 2006 | 4.594 | 4.622 | 4.514 | 4.516 | 5,944,533 | -0.10(-2.21%) |
Jan 11, 2006 | 4.638 | 4.638 | 4.559 | 4.618 | 5,612,825 | -0.02(-0.42%) |
Jan 10, 2006 | 4.638 | 4.657 | 4.596 | 4.638 | 4,787,710 | -0.01(-0.23%) |
Jan 09, 2006 | 4.565 | 4.654 | 4.549 | 4.648 | 5,129,005 | +0.10(+2.21%) |
Jan 06, 2006 | 4.616 | 4.616 | 4.526 | 4.548 | 3,837,966 | -0.03(-0.63%) |
Jan 05, 2006 | 4.543 | 4.614 | 4.485 | 4.577 | 7,531,489 | +0.04(+0.84%) |
Jan 04, 2006 | 4.536 | 4.554 | 4.485 | 4.539 | 7,429,867 | +0.02(+0.44%) |
Jan 03, 2006 | 4.568 | 4.568 | 4.467 | 4.519 | 10,206,880 | -0.05(-1.08%) |
Dec 30, 2005 | 4.618 | 4.623 | 4.553 | 4.568 | 3,350,311 | -0.07(-1.55%) |
Dec 29, 2005 | 4.647 | 4.690 | 4.638 | 4.640 | 1,716,059 | +0.00(+0.06%) |
Dec 28, 2005 | 4.623 | 4.639 | 4.607 | 4.637 | 2,525,835 | +0.01(+0.30%) |
Dec 27, 2005 | 4.688 | 4.712 | 4.623 | 4.623 | 2,543,731 | -0.04(-0.91%) |
Dec 23, 2005 | 4.655 | 4.673 | 4.616 | 4.665 | 2,759,117 | +0.02(+0.44%) |
Dec 22, 2005 | 4.651 | 4.665 | 4.618 | 4.645 | 3,070,372 | -0.01(-0.13%) |
Dec 21, 2005 | 4.709 | 4.734 | 4.627 | 4.651 | 4,744,889 | -0.03(-0.60%) |
Dec 20, 2005 | 4.672 | 4.703 | 4.653 | 4.679 | 4,882,301 | +0.04(+0.78%) |
Dec 19, 2005 | 4.626 | 4.681 | 4.606 | 4.643 | 6,768,369 | -0.04(-0.89%) |
Dec 16, 2005 | 4.735 | 4.780 | 4.681 | 4.684 | 5,469,021 | -0.05(-1.06%) |
Dec 15, 2005 | 4.773 | 4.790 | 4.668 | 4.735 | 12,817,081 | -0.04(-0.80%) |
Dec 14, 2005 | 4.846 | 4.858 | 4.764 | 4.773 | 5,663,316 | -0.05(-1.09%) |
Dec 13, 2005 | 4.751 | 4.886 | 4.714 | 4.825 | 7,139,703 | +0.07(+1.56%) |
Dec 12, 2005 | 4.822 | 4.870 | 4.721 | 4.751 | 5,358,452 | -0.08(-1.67%) |
Dec 09, 2005 | 4.746 | 4.856 | 4.746 | 4.832 | 4,851,623 | +0.12(+2.63%) |
Dec 08, 2005 | 4.724 | 4.764 | 4.692 | 4.708 | 2,927,208 | -0.01(-0.14%) |
Dec 07, 2005 | 4.760 | 4.783 | 4.679 | 4.715 | 4,133,243 | -0.06(-1.16%) |
Dec 06, 2005 | 4.852 | 4.872 | 4.762 | 4.770 | 3,495,393 | -0.06(-1.24%) |
Dec 05, 2005 | 4.839 | 4.854 | 4.809 | 4.830 | 3,757,435 | -0.01(-0.18%) |
Dec 02, 2005 | 4.846 | 4.866 | 4.808 | 4.839 | 2,924,012 | -0.01(-0.15%) |