Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 3.599 | 3.719 | 3.585 | 3.700 | 24,958,064 | +0.08(+2.16%) |
Jan 30, 2006 | 3.507 | 3.624 | 3.506 | 3.622 | 26,049,804 | +0.10(+2.72%) |
Jan 27, 2006 | 3.599 | 3.631 | 3.498 | 3.526 | 26,205,584 | -0.01(-0.42%) |
Jan 26, 2006 | 3.469 | 3.548 | 3.438 | 3.541 | 32,753,468 | +0.14(+4.04%) |
Jan 25, 2006 | 3.514 | 3.546 | 3.368 | 3.404 | 33,260,394 | -0.13(-3.60%) |
Jan 24, 2006 | 3.528 | 3.554 | 3.496 | 3.531 | 34,544,944 | +0.06(+1.74%) |
Jan 23, 2006 | 3.395 | 3.475 | 3.361 | 3.471 | 24,820,160 | +0.10(+3.12%) |
Jan 20, 2006 | 3.364 | 3.391 | 3.339 | 3.366 | 29,936,652 | +0.05(+1.42%) |
Jan 19, 2006 | 3.250 | 3.332 | 3.250 | 3.319 | 29,557,416 | +0.09(+2.93%) |
Jan 18, 2006 | 3.215 | 3.241 | 3.181 | 3.224 | 26,108,540 | -0.03(-0.77%) |
Jan 17, 2006 | 3.352 | 3.386 | 3.233 | 3.249 | 28,489,938 | -0.03(-0.88%) |
Jan 13, 2006 | 3.250 | 3.281 | 3.242 | 3.278 | 24,700,132 | -0.01(-0.16%) |
Jan 12, 2006 | 3.317 | 3.350 | 3.252 | 3.283 | 49,502,416 | +0.05(+1.70%) |
Jan 11, 2006 | 3.182 | 3.250 | 3.166 | 3.229 | 30,320,996 | +0.10(+3.06%) |
Jan 10, 2006 | 3.094 | 3.146 | 3.084 | 3.133 | 22,118,264 | -0.02(-0.71%) |
Jan 09, 2006 | 3.113 | 3.164 | 3.097 | 3.155 | 28,180,930 | +0.09(+2.90%) |
Jan 06, 2006 | 3.007 | 3.099 | 2.999 | 3.066 | 28,958,556 | +0.09(+3.07%) |
Jan 05, 2006 | 2.977 | 3.000 | 2.939 | 2.975 | 21,152,936 | -0.00(-0.14%) |
Jan 04, 2006 | 2.934 | 2.992 | 2.919 | 2.979 | 22,159,124 | +0.05(+1.82%) |
Jan 03, 2006 | 2.847 | 2.928 | 2.845 | 2.926 | 30,216,290 | +0.14(+4.84%) |
Dec 30, 2005 | 2.774 | 2.800 | 2.725 | 2.791 | 10,882,921 | +0.02(+0.64%) |
Dec 29, 2005 | 2.741 | 2.792 | 2.732 | 2.773 | 15,876,832 | +0.07(+2.58%) |
Dec 28, 2005 | 2.721 | 2.733 | 2.699 | 2.703 | 19,713,882 | +0.01(+0.39%) |
Dec 27, 2005 | 2.718 | 2.718 | 2.665 | 2.693 | 12,989,787 | -0.05(-1.97%) |
Dec 23, 2005 | 2.732 | 2.751 | 2.698 | 2.747 | 11,550,734 | +0.01(+0.53%) |
Dec 22, 2005 | 2.778 | 2.778 | 2.726 | 2.732 | 13,113,646 | -0.03(-1.05%) |
Dec 21, 2005 | 2.716 | 2.772 | 2.715 | 2.761 | 21,542,386 | +0.09(+3.27%) |
Dec 20, 2005 | 2.640 | 2.682 | 2.640 | 2.674 | 16,780,870 | +0.04(+1.68%) |
Dec 19, 2005 | 2.656 | 2.694 | 2.613 | 2.630 | 20,992,048 | -0.08(-2.89%) |
Dec 16, 2005 | 2.722 | 2.747 | 2.697 | 2.708 | 16,053,043 | -0.04(-1.57%) |
Dec 15, 2005 | 2.780 | 2.780 | 2.710 | 2.751 | 19,007,764 | -0.05(-1.83%) |
Dec 14, 2005 | 2.813 | 2.813 | 2.768 | 2.803 | 14,093,019 | +0.02(+0.56%) |
Dec 13, 2005 | 2.763 | 2.817 | 2.755 | 2.787 | 14,067,481 | +0.00(+0.00%) |
Dec 12, 2005 | 2.819 | 2.828 | 2.755 | 2.787 | 17,212,458 | +0.00(+0.06%) |
Dec 09, 2005 | 2.784 | 2.794 | 2.761 | 2.785 | 15,544,841 | -0.02(-0.79%) |
Dec 08, 2005 | 2.798 | 2.852 | 2.781 | 2.808 | 17,260,980 | -0.00(-0.11%) |
Dec 07, 2005 | 2.884 | 2.896 | 2.803 | 2.811 | 18,148,418 | -0.06(-2.21%) |
Dec 06, 2005 | 2.837 | 2.884 | 2.795 | 2.874 | 24,485,616 | +0.05(+1.77%) |
Dec 05, 2005 | 2.829 | 2.860 | 2.804 | 2.824 | 25,309,208 | +0.00(+0.17%) |
Dec 02, 2005 | 2.782 | 2.836 | 2.766 | 2.819 | 36,276,404 | +0.07(+2.62%) |
Dec 01, 2005 | 2.682 | 2.754 | 2.676 | 2.747 | 21,104,414 | +0.10(+3.79%) |
Nov 30, 2005 | 2.609 | 2.662 | 2.604 | 2.647 | 19,974,368 | +0.01(+0.54%) |
Nov 29, 2005 | 2.598 | 2.651 | 2.593 | 2.633 | 26,863,182 | +0.07(+2.64%) |
Nov 28, 2005 | 2.663 | 2.672 | 2.559 | 2.565 | 33,754,548 | -0.08(-3.19%) |
Nov 25, 2005 | 2.643 | 2.661 | 2.633 | 2.650 | 6,652,589 | -0.00(-0.18%) |
Nov 23, 2005 | 2.635 | 2.667 | 2.606 | 2.655 | 17,312,056 | +0.02(+0.86%) |
Nov 22, 2005 | 2.545 | 2.644 | 2.508 | 2.632 | 24,186,824 | +0.07(+2.74%) |
Nov 21, 2005 | 2.545 | 2.571 | 2.532 | 2.562 | 17,269,918 | +0.02(+0.71%) |
Nov 18, 2005 | 2.562 | 2.562 | 2.511 | 2.544 | 16,259,899 | -0.01(-0.46%) |
Nov 17, 2005 | 2.555 | 2.591 | 2.537 | 2.555 | 21,977,806 | +0.04(+1.52%) |
Nov 16, 2005 | 2.447 | 2.523 | 2.433 | 2.517 | 14,591,006 | +0.08(+3.24%) |
Nov 15, 2005 | 2.421 | 2.506 | 2.421 | 2.438 | 16,517,830 | +0.01(+0.32%) |
Nov 14, 2005 | 2.408 | 2.466 | 2.402 | 2.430 | 13,054,909 | -0.01(-0.56%) |
Nov 11, 2005 | 2.471 | 2.463 | 2.397 | 2.444 | 31,955,414 | -0.04(-1.55%) |
Nov 10, 2005 | 2.547 | 2.548 | 2.452 | 2.482 | 41,814,268 | -0.09(-3.34%) |
Nov 09, 2005 | 2.588 | 2.600 | 2.522 | 2.568 | 25,115,122 | +0.01(+0.35%) |
Nov 08, 2005 | 2.498 | 2.580 | 2.463 | 2.559 | 25,359,006 | +0.06(+2.43%) |
Nov 07, 2005 | 2.566 | 2.575 | 2.488 | 2.498 | 26,837,644 | -0.05(-1.85%) |
Nov 04, 2005 | 2.621 | 2.637 | 2.507 | 2.545 | 33,472,356 | -0.08(-2.98%) |
Nov 03, 2005 | 2.579 | 2.645 | 2.567 | 2.624 | 30,729,600 | +0.10(+3.86%) |
Nov 02, 2005 | 2.514 | 2.532 | 2.496 | 2.526 | 29,558,694 | +0.01(+0.48%) |