Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 3.060 | 3.090 | 2.950 | 3.020 | 58,718 | -0.04(-1.31%) |
Jan 30, 2006 | 3.050 | 3.110 | 2.830 | 3.060 | 168,847 | +0.05(+1.66%) |
Jan 27, 2006 | 3.180 | 3.260 | 2.960 | 3.010 | 145,834 | -0.13(-4.03%) |
Jan 26, 2006 | 3.360 | 3.400 | 3.130 | 3.136 | 80,293 | -0.26(-7.76%) |
Jan 25, 2006 | 3.340 | 3.420 | 3.340 | 3.400 | 16,007 | -0.01(-0.29%) |
Jan 24, 2006 | 3.400 | 3.490 | 3.400 | 3.410 | 17,332 | +0.01(+0.29%) |
Jan 23, 2006 | 3.490 | 3.530 | 3.400 | 3.400 | 32,481 | -0.13(-3.68%) |
Jan 20, 2006 | 3.630 | 3.630 | 3.500 | 3.530 | 30,471 | -0.11(-3.02%) |
Jan 19, 2006 | 3.600 | 3.660 | 3.510 | 3.640 | 21,200 | +0.09(+2.54%) |
Jan 18, 2006 | 3.700 | 3.810 | 3.550 | 3.550 | 43,780 | -0.15(-4.05%) |
Jan 17, 2006 | 3.740 | 3.750 | 3.570 | 3.700 | 37,085 | +0.18(+5.11%) |
Jan 13, 2006 | 3.650 | 3.860 | 3.500 | 3.520 | 77,466 | -0.05(-1.40%) |
Jan 12, 2006 | 3.790 | 4.000 | 3.570 | 3.570 | 66,300 | -0.27(-7.03%) |
Jan 11, 2006 | 3.780 | 4.050 | 3.700 | 3.840 | 90,720 | +0.02(+0.52%) |
Jan 10, 2006 | 3.820 | 3.900 | 3.670 | 3.820 | 68,366 | -0.08(-2.05%) |
Jan 09, 2006 | 3.980 | 4.000 | 3.840 | 3.900 | 43,464 | -0.08(-2.01%) |
Jan 06, 2006 | 3.800 | 4.050 | 3.790 | 3.980 | 110,458 | +0.20(+5.29%) |
Jan 05, 2006 | 3.620 | 4.000 | 3.580 | 3.780 | 96,019 | +0.21(+5.88%) |
Jan 04, 2006 | 3.300 | 3.840 | 3.300 | 3.570 | 120,786 | +0.23(+6.89%) |
Jan 03, 2006 | 3.390 | 3.450 | 3.270 | 3.340 | 30,845 | -0.12(-3.50%) |
Dec 30, 2005 | 3.500 | 3.540 | 3.400 | 3.461 | 57,727 | +0.00(+0.03%) |
Dec 29, 2005 | 3.170 | 3.540 | 3.170 | 3.460 | 127,464 | +0.27(+8.46%) |
Dec 28, 2005 | 3.500 | 3.550 | 2.620 | 3.190 | 173,500 | -0.33(-9.38%) |
Dec 27, 2005 | 3.300 | 3.550 | 3.300 | 3.520 | 72,500 | +0.20(+6.02%) |
Dec 23, 2005 | 3.250 | 3.410 | 3.250 | 3.320 | 55,910 | +0.03(+0.91%) |
Dec 22, 2005 | 3.310 | 3.440 | 3.250 | 3.290 | 64,478 | +0.01(+0.30%) |
Dec 21, 2005 | 3.550 | 3.550 | 3.250 | 3.280 | 61,274 | -0.26(-7.34%) |
Dec 20, 2005 | 3.540 | 3.600 | 3.420 | 3.540 | 40,935 | +0.05(+1.43%) |
Dec 19, 2005 | 3.500 | 3.540 | 3.450 | 3.490 | 46,993 | +0.05(+1.45%) |
Dec 16, 2005 | 3.460 | 3.480 | 3.390 | 3.440 | 55,883 | +0.05(+1.47%) |
Dec 15, 2005 | 3.450 | 3.500 | 3.330 | 3.390 | 30,873 | -0.11(-3.14%) |
Dec 14, 2005 | 3.440 | 3.630 | 3.410 | 3.500 | 81,043 | +0.13(+3.86%) |
Dec 13, 2005 | 3.100 | 3.500 | 3.040 | 3.370 | 111,748 | +0.19(+5.97%) |
Dec 12, 2005 | 3.210 | 3.260 | 3.150 | 3.180 | 29,556 | -0.12(-3.63%) |
Dec 09, 2005 | 3.140 | 3.410 | 3.140 | 3.300 | 77,172 | +0.16(+5.10%) |
Dec 08, 2005 | 3.060 | 3.180 | 3.050 | 3.140 | 51,270 | +0.09(+2.95%) |
Dec 07, 2005 | 3.050 | 3.080 | 2.960 | 3.050 | 64,788 | +0.05(+1.67%) |
Dec 06, 2005 | 2.995 | 3.000 | 2.920 | 3.000 | 29,470 | +0.04(+1.35%) |
Dec 05, 2005 | 3.000 | 3.020 | 2.900 | 2.960 | 28,430 | -0.04(-1.33%) |
Dec 02, 2005 | 2.980 | 3.040 | 2.974 | 3.000 | 18,340 | -0.01(-0.33%) |
Dec 01, 2005 | 3.050 | 3.070 | 2.971 | 3.010 | 53,946 | -0.03(-0.99%) |
Nov 30, 2005 | 3.030 | 3.070 | 2.990 | 3.040 | 29,167 | +0.00(+0.00%) |
Nov 29, 2005 | 3.170 | 3.170 | 2.990 | 3.040 | 36,565 | +0.02(+0.66%) |
Nov 28, 2005 | 3.018 | 3.030 | 3.000 | 3.020 | 8,135 | +0.03(+0.85%) |
Nov 25, 2005 | 2.960 | 3.140 | 2.930 | 2.994 | 9,794 | +0.03(+0.91%) |
Nov 23, 2005 | 3.050 | 3.050 | 2.910 | 2.967 | 35,766 | -0.08(-2.70%) |
Nov 22, 2005 | 3.000 | 3.110 | 2.950 | 3.050 | 55,897 | -0.02(-0.65%) |
Nov 21, 2005 | 3.110 | 3.110 | 2.960 | 3.070 | 38,433 | +0.05(+1.66%) |
Nov 18, 2005 | 3.020 | 3.080 | 2.900 | 3.020 | 53,880 | +0.02(+0.67%) |
Nov 17, 2005 | 2.930 | 3.110 | 2.930 | 3.000 | 82,541 | +0.01(+0.33%) |
Nov 16, 2005 | 3.010 | 3.030 | 2.890 | 2.990 | 34,186 | -0.01(-0.33%) |
Nov 15, 2005 | 3.340 | 3.340 | 2.870 | 3.000 | 109,711 | -0.27(-8.26%) |
Nov 14, 2005 | 3.400 | 3.540 | 3.250 | 3.270 | 81,981 | -0.09(-2.68%) |
Nov 11, 2005 | 3.260 | 3.580 | 3.260 | 3.360 | 238,459 | +0.17(+5.33%) |
Nov 10, 2005 | 2.800 | 3.220 | 2.800 | 3.190 | 170,076 | +0.41(+14.75%) |
Nov 09, 2005 | 2.790 | 2.930 | 2.780 | 2.780 | 42,825 | -0.07(-2.46%) |
Nov 08, 2005 | 2.760 | 2.880 | 2.750 | 2.850 | 29,222 | +0.09(+3.26%) |
Nov 07, 2005 | 2.590 | 2.820 | 2.520 | 2.760 | 79,387 | +0.23(+9.09%) |
Nov 04, 2005 | 2.440 | 2.690 | 2.440 | 2.530 | 83,343 | +0.14(+5.86%) |
Nov 03, 2005 | 2.370 | 2.450 | 2.370 | 2.390 | 28,736 | -0.03(-1.24%) |
Nov 02, 2005 | 2.370 | 2.460 | 2.300 | 2.420 | 34,950 | +0.01(+0.41%) |