Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 3.145 | 3.156 | 3.101 | 3.123 | 1,285,600 | -0.04(-1.26%) |
Jan 30, 2006 | 3.135 | 3.219 | 3.125 | 3.163 | 1,272,000 | +0.02(+0.52%) |
Jan 27, 2006 | 3.225 | 3.225 | 3.114 | 3.146 | 1,847,200 | -0.09(-2.82%) |
Jan 26, 2006 | 3.275 | 3.276 | 3.208 | 3.237 | 898,400 | -0.01(-0.23%) |
Jan 25, 2006 | 3.271 | 3.277 | 3.239 | 3.245 | 1,765,600 | -0.02(-0.50%) |
Jan 24, 2006 | 3.239 | 3.268 | 3.231 | 3.261 | 1,943,200 | +0.02(+0.77%) |
Jan 23, 2006 | 3.281 | 3.321 | 3.230 | 3.236 | 1,539,200 | -0.03(-0.99%) |
Jan 20, 2006 | 3.350 | 3.368 | 3.249 | 3.269 | 1,218,400 | -0.04(-1.13%) |
Jan 19, 2006 | 3.300 | 3.310 | 3.279 | 3.306 | 988,000 | +0.03(+0.80%) |
Jan 18, 2006 | 3.288 | 3.319 | 3.256 | 3.280 | 991,200 | -0.02(-0.49%) |
Jan 17, 2006 | 3.325 | 3.325 | 3.260 | 3.296 | 1,072,000 | -0.04(-1.20%) |
Jan 13, 2006 | 3.325 | 3.367 | 3.240 | 3.336 | 1,000,800 | +0.01(+0.15%) |
Jan 12, 2006 | 3.475 | 3.476 | 3.208 | 3.331 | 3,152,000 | -0.15(-4.41%) |
Jan 11, 2006 | 3.564 | 3.564 | 3.458 | 3.485 | 1,087,200 | -0.08(-2.21%) |
Jan 10, 2006 | 3.562 | 3.611 | 3.500 | 3.564 | 1,164,000 | -0.00(-0.11%) |
Jan 09, 2006 | 3.533 | 3.612 | 3.531 | 3.567 | 941,600 | -0.01(-0.21%) |
Jan 06, 2006 | 3.644 | 3.644 | 3.554 | 3.575 | 940,800 | -0.02(-0.66%) |
Jan 05, 2006 | 3.591 | 3.650 | 3.591 | 3.599 | 1,113,600 | +0.01(+0.21%) |
Jan 04, 2006 | 3.625 | 3.663 | 3.581 | 3.591 | 2,005,600 | -0.01(-0.24%) |
Jan 03, 2006 | 3.513 | 3.619 | 3.494 | 3.600 | 5,748,000 | +0.09(+2.67%) |
Dec 30, 2005 | 3.685 | 3.695 | 3.506 | 3.506 | 2,535,200 | -0.18(-4.85%) |
Dec 29, 2005 | 3.612 | 3.770 | 3.542 | 3.685 | 4,748,000 | +0.32(+9.47%) |
Dec 28, 2005 | 3.384 | 3.425 | 3.353 | 3.366 | 797,600 | -0.02(-0.48%) |
Dec 27, 2005 | 3.456 | 3.518 | 3.365 | 3.382 | 1,132,800 | -0.08(-2.38%) |
Dec 23, 2005 | 3.459 | 3.590 | 3.425 | 3.465 | 2,177,600 | -0.03(-0.86%) |
Dec 22, 2005 | 3.375 | 3.525 | 3.337 | 3.495 | 4,469,600 | +0.35(+11.26%) |
Dec 21, 2005 | 3.249 | 3.249 | 3.129 | 3.141 | 1,814,400 | -0.06(-1.87%) |
Dec 20, 2005 | 3.237 | 3.250 | 3.192 | 3.201 | 1,056,000 | -0.04(-1.20%) |
Dec 19, 2005 | 3.219 | 3.281 | 3.219 | 3.240 | 1,633,600 | +0.00(+0.00%) |
Dec 16, 2005 | 3.241 | 3.263 | 3.224 | 3.240 | 1,504,000 | -0.00(-0.04%) |
Dec 15, 2005 | 3.342 | 3.369 | 3.217 | 3.241 | 1,348,800 | -0.12(-3.50%) |
Dec 14, 2005 | 3.312 | 3.405 | 3.312 | 3.359 | 1,144,800 | +0.06(+1.70%) |
Dec 13, 2005 | 3.256 | 3.344 | 3.229 | 3.303 | 2,765,600 | +0.09(+2.76%) |
Dec 12, 2005 | 3.092 | 3.219 | 3.066 | 3.214 | 1,528,800 | +0.14(+4.64%) |
Dec 09, 2005 | 3.040 | 3.081 | 3.040 | 3.071 | 958,400 | +0.03(+1.03%) |
Dec 08, 2005 | 3.056 | 3.089 | 3.013 | 3.040 | 3,888,000 | -0.00(-0.12%) |
Dec 07, 2005 | 2.994 | 3.062 | 2.987 | 3.044 | 2,620,000 | +0.06(+2.05%) |
Dec 06, 2005 | 2.890 | 3.000 | 2.890 | 2.982 | 1,654,400 | +0.08(+2.93%) |
Dec 05, 2005 | 2.862 | 2.897 | 2.815 | 2.897 | 1,110,400 | +0.02(+0.87%) |
Dec 02, 2005 | 2.873 | 2.875 | 2.844 | 2.873 | 908,000 | +0.00(+0.09%) |
Dec 01, 2005 | 2.859 | 2.873 | 2.837 | 2.870 | 1,691,200 | +0.01(+0.39%) |
Nov 30, 2005 | 2.763 | 2.862 | 2.756 | 2.859 | 1,715,200 | +0.08(+2.88%) |
Nov 29, 2005 | 2.768 | 2.810 | 2.763 | 2.779 | 1,328,000 | +0.01(+0.41%) |
Nov 28, 2005 | 2.769 | 2.806 | 2.744 | 2.768 | 1,345,600 | -0.02(-0.54%) |
Nov 25, 2005 | 2.788 | 2.792 | 2.725 | 2.783 | 323,200 | -0.01(-0.49%) |
Nov 23, 2005 | 2.788 | 2.806 | 2.781 | 2.796 | 1,047,200 | -0.02(-0.62%) |
Nov 22, 2005 | 2.638 | 2.848 | 2.638 | 2.814 | 1,780,800 | +0.15(+5.73%) |
Nov 21, 2005 | 2.638 | 2.674 | 2.612 | 2.661 | 1,689,600 | -0.02(-0.84%) |
Nov 18, 2005 | 2.594 | 2.685 | 2.572 | 2.684 | 1,143,200 | +0.11(+4.27%) |
Nov 17, 2005 | 2.567 | 2.574 | 2.500 | 2.574 | 998,400 | +0.00(+0.10%) |
Nov 16, 2005 | 2.638 | 2.649 | 2.506 | 2.571 | 1,121,600 | -0.05(-2.05%) |
Nov 15, 2005 | 2.651 | 2.676 | 2.612 | 2.625 | 1,303,200 | -0.03(-0.99%) |
Nov 14, 2005 | 2.655 | 2.661 | 2.621 | 2.651 | 817,600 | -0.00(-0.14%) |
Nov 11, 2005 | 2.708 | 2.708 | 2.634 | 2.655 | 1,419,200 | -0.06(-2.12%) |
Nov 10, 2005 | 2.554 | 2.716 | 2.534 | 2.712 | 1,904,000 | +0.17(+6.63%) |
Nov 09, 2005 | 2.500 | 2.546 | 2.494 | 2.544 | 1,411,200 | +0.04(+1.65%) |
Nov 08, 2005 | 2.566 | 2.566 | 2.500 | 2.502 | 1,521,600 | -0.06(-2.48%) |
Nov 07, 2005 | 2.515 | 2.579 | 2.515 | 2.566 | 2,150,400 | +0.05(+2.04%) |
Nov 04, 2005 | 2.531 | 2.562 | 2.500 | 2.515 | 1,824,000 | -0.01(-0.59%) |
Nov 03, 2005 | 2.575 | 2.615 | 2.516 | 2.530 | 1,899,200 | -0.03(-1.22%) |
Nov 02, 2005 | 2.536 | 2.586 | 2.519 | 2.561 | 1,865,600 | +0.01(+0.39%) |