Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 3.805 | 3.808 | 3.787 | 3.796 | 763,925 | -0.01(-0.16%) |
Jan 30, 2006 | 3.823 | 3.829 | 3.799 | 3.802 | 327,013 | -0.01(-0.39%) |
Jan 27, 2006 | 3.832 | 3.835 | 3.805 | 3.817 | 366,885 | -0.01(-0.23%) |
Jan 26, 2006 | 3.856 | 3.856 | 3.805 | 3.826 | 463,381 | -0.02(-0.47%) |
Jan 25, 2006 | 3.856 | 3.856 | 3.820 | 3.844 | 380,957 | +0.00(+0.00%) |
Jan 24, 2006 | 3.856 | 3.856 | 3.829 | 3.844 | 369,565 | -0.01(-0.16%) |
Jan 23, 2006 | 3.802 | 3.850 | 3.802 | 3.850 | 488,175 | +0.03(+0.78%) |
Jan 20, 2006 | 3.820 | 3.823 | 3.808 | 3.820 | 306,575 | +0.00(+0.00%) |
Jan 19, 2006 | 3.805 | 3.826 | 3.805 | 3.820 | 302,889 | -0.01(-0.39%) |
Jan 18, 2006 | 3.811 | 3.835 | 3.787 | 3.835 | 426,860 | +0.02(+0.55%) |
Jan 17, 2006 | 3.808 | 3.814 | 3.776 | 3.814 | 462,041 | -0.01(-0.39%) |
Jan 13, 2006 | 3.778 | 3.829 | 3.776 | 3.829 | 428,200 | +0.04(+0.94%) |
Jan 12, 2006 | 3.796 | 3.798 | 3.778 | 3.793 | 244,590 | +0.01(+0.24%) |
Jan 11, 2006 | 3.787 | 3.796 | 3.776 | 3.784 | 329,024 | -0.00(-0.08%) |
Jan 10, 2006 | 3.773 | 3.787 | 3.770 | 3.787 | 225,492 | +0.00(+0.08%) |
Jan 09, 2006 | 3.773 | 3.784 | 3.755 | 3.784 | 340,751 | +0.01(+0.32%) |
Jan 06, 2006 | 3.755 | 3.773 | 3.752 | 3.773 | 345,776 | +0.02(+0.56%) |
Jan 05, 2006 | 3.740 | 3.758 | 3.737 | 3.752 | 208,069 | +0.00(+0.08%) |
Jan 04, 2006 | 3.710 | 3.752 | 3.710 | 3.749 | 275,415 | +0.04(+1.13%) |
Jan 03, 2006 | 3.716 | 3.728 | 3.692 | 3.707 | 357,838 | -0.00(-0.08%) |
Dec 30, 2005 | 3.680 | 3.713 | 3.674 | 3.710 | 338,070 | +0.04(+0.97%) |
Dec 29, 2005 | 3.677 | 3.695 | 3.674 | 3.674 | 275,750 | -0.01(-0.24%) |
Dec 28, 2005 | 3.677 | 3.689 | 3.662 | 3.683 | 242,579 | +0.02(+0.49%) |
Dec 27, 2005 | 3.656 | 3.674 | 3.656 | 3.665 | 287,812 | -0.01(-0.41%) |
Dec 23, 2005 | 3.677 | 3.683 | 3.668 | 3.680 | 290,157 | +0.01(+0.41%) |
Dec 22, 2005 | 3.671 | 3.677 | 3.653 | 3.665 | 213,765 | +0.00(+0.08%) |
Dec 21, 2005 | 3.659 | 3.680 | 3.656 | 3.662 | 236,884 | -0.00(-0.08%) |
Dec 20, 2005 | 3.656 | 3.680 | 3.652 | 3.665 | 262,683 | +0.00(+0.08%) |
Dec 19, 2005 | 3.656 | 3.671 | 3.652 | 3.662 | 496,216 | -0.01(-0.16%) |
Dec 16, 2005 | 3.680 | 3.683 | 3.662 | 3.668 | 347,787 | -0.01(-0.24%) |
Dec 15, 2005 | 3.677 | 3.683 | 3.668 | 3.677 | 282,116 | -0.01(-0.16%) |
Dec 14, 2005 | 3.668 | 3.683 | 3.662 | 3.683 | 219,126 | +0.01(+0.16%) |
Dec 13, 2005 | 3.686 | 3.692 | 3.665 | 3.677 | 232,528 | +0.01(+0.16%) |
Dec 12, 2005 | 3.677 | 3.683 | 3.671 | 3.671 | 126,650 | +0.00(+0.00%) |
Dec 09, 2005 | 3.668 | 3.698 | 3.668 | 3.671 | 159,486 | -0.01(-0.16%) |
Dec 08, 2005 | 3.671 | 3.680 | 3.656 | 3.677 | 345,776 | +0.01(+0.41%) |
Dec 07, 2005 | 3.692 | 3.692 | 3.659 | 3.662 | 250,621 | -0.04(-1.05%) |
Dec 06, 2005 | 3.683 | 3.710 | 3.675 | 3.701 | 270,054 | +0.02(+0.57%) |
Dec 05, 2005 | 3.668 | 3.686 | 3.659 | 3.680 | 293,173 | +0.00(+0.08%) |
Dec 02, 2005 | 3.683 | 3.692 | 3.671 | 3.677 | 189,306 | +0.00(+0.00%) |
Dec 01, 2005 | 3.689 | 3.701 | 3.674 | 3.677 | 200,027 | -0.01(-0.16%) |
Nov 30, 2005 | 3.689 | 3.695 | 3.674 | 3.683 | 387,993 | -0.01(-0.32%) |
Nov 29, 2005 | 3.692 | 3.695 | 3.650 | 3.695 | 438,252 | +0.03(+0.81%) |
Nov 28, 2005 | 3.662 | 3.680 | 3.650 | 3.665 | 227,837 | +0.00(+0.08%) |
Nov 25, 2005 | 3.641 | 3.671 | 3.638 | 3.662 | 175,903 | +0.02(+0.57%) |
Nov 23, 2005 | 3.644 | 3.647 | 3.635 | 3.641 | 455,675 | -0.00(-0.08%) |
Nov 22, 2005 | 3.656 | 3.665 | 3.623 | 3.644 | 430,210 | -0.03(-0.81%) |
Nov 21, 2005 | 3.626 | 3.689 | 3.617 | 3.674 | 626,218 | +0.04(+1.07%) |
Nov 18, 2005 | 3.653 | 3.653 | 3.623 | 3.635 | 246,265 | -0.01(-0.25%) |
Nov 17, 2005 | 3.647 | 3.650 | 3.626 | 3.644 | 172,888 | +0.01(+0.33%) |
Nov 16, 2005 | 3.605 | 3.653 | 3.603 | 3.632 | 446,628 | +0.04(+1.08%) |
Nov 15, 2005 | 3.602 | 3.602 | 3.576 | 3.593 | 290,827 | -0.00(-0.08%) |
Nov 14, 2005 | 3.641 | 3.641 | 3.584 | 3.596 | 352,478 | -0.04(-1.15%) |
Nov 11, 2005 | 3.638 | 3.641 | 3.623 | 3.638 | 162,501 | +0.01(+0.16%) |
Nov 10, 2005 | 3.599 | 3.635 | 3.599 | 3.632 | 200,027 | +0.03(+0.83%) |
Nov 09, 2005 | 3.611 | 3.617 | 3.582 | 3.602 | 428,200 | -0.00(-0.08%) |
Nov 08, 2005 | 3.611 | 3.623 | 3.599 | 3.605 | 159,486 | -0.00(-0.08%) |
Nov 07, 2005 | 3.629 | 3.638 | 3.602 | 3.608 | 219,461 | -0.02(-0.66%) |
Nov 04, 2005 | 3.626 | 3.641 | 3.611 | 3.632 | 307,580 | +0.01(+0.16%) |
Nov 03, 2005 | 3.635 | 3.641 | 3.617 | 3.626 | 322,323 | +0.00(+0.00%) |
Nov 02, 2005 | 3.596 | 3.635 | 3.596 | 3.626 | 336,730 | +0.01(+0.41%) |