Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 3.895 | 3.895 | 3.833 | 3.887 | 233,235 | +0.01(+0.38%) |
Jan 30, 2006 | 3.887 | 3.887 | 3.818 | 3.872 | 35,423 | +0.01(+0.20%) |
Jan 27, 2006 | 3.903 | 3.903 | 3.756 | 3.864 | 41,784 | -0.01(-0.20%) |
Jan 26, 2006 | 3.903 | 3.911 | 3.856 | 3.872 | 96,619 | -0.02(-0.40%) |
Jan 25, 2006 | 3.872 | 3.903 | 3.841 | 3.887 | 61,026 | +0.02(+0.40%) |
Jan 24, 2006 | 3.856 | 3.872 | 3.849 | 3.872 | 40,130 | +0.02(+0.40%) |
Jan 23, 2006 | 3.918 | 3.918 | 3.794 | 3.856 | 78,433 | -0.02(-0.40%) |
Jan 20, 2006 | 3.903 | 3.942 | 3.733 | 3.872 | 232,059 | +0.00(+0.00%) |
Jan 19, 2006 | 3.756 | 3.949 | 3.686 | 3.872 | 232,170 | +0.12(+3.09%) |
Jan 18, 2006 | 3.531 | 3.771 | 3.531 | 3.756 | 64,406 | +0.16(+4.53%) |
Jan 17, 2006 | 3.601 | 3.632 | 3.554 | 3.593 | 100,980 | -0.05(-1.28%) |
Jan 13, 2006 | 3.763 | 3.763 | 3.578 | 3.640 | 106,613 | -0.08(-2.08%) |
Jan 12, 2006 | 3.523 | 3.965 | 3.516 | 3.717 | 346,212 | +0.19(+5.49%) |
Jan 11, 2006 | 3.376 | 3.531 | 3.376 | 3.523 | 138,309 | +0.09(+2.48%) |
Jan 10, 2006 | 3.400 | 3.485 | 3.400 | 3.438 | 44,058 | +0.00(+0.00%) |
Jan 09, 2006 | 3.369 | 3.461 | 3.369 | 3.438 | 97,843 | +0.03(+0.91%) |
Jan 06, 2006 | 3.338 | 3.446 | 3.291 | 3.407 | 72,815 | +0.02(+0.69%) |
Jan 05, 2006 | 3.252 | 3.400 | 3.252 | 3.384 | 107,012 | +0.09(+2.82%) |
Jan 04, 2006 | 3.299 | 3.376 | 3.175 | 3.291 | 133,017 | -0.05(-1.39%) |
Jan 03, 2006 | 3.268 | 3.338 | 3.198 | 3.338 | 115,861 | +0.05(+1.41%) |
Dec 30, 2005 | 3.206 | 3.330 | 3.183 | 3.291 | 67,720 | +0.04(+1.19%) |
Dec 29, 2005 | 3.206 | 3.283 | 3.175 | 3.252 | 106,592 | +0.02(+0.48%) |
Dec 28, 2005 | 3.260 | 3.283 | 3.229 | 3.237 | 54,882 | -0.06(-1.88%) |
Dec 27, 2005 | 3.229 | 3.322 | 3.214 | 3.299 | 235,156 | +0.03(+0.95%) |
Dec 23, 2005 | 3.237 | 3.322 | 3.136 | 3.268 | 151,833 | +0.09(+2.68%) |
Dec 22, 2005 | 3.214 | 3.237 | 3.113 | 3.183 | 121,768 | -0.01(-0.24%) |
Dec 21, 2005 | 3.252 | 3.314 | 3.136 | 3.190 | 130,955 | -0.13(-3.96%) |
Dec 20, 2005 | 3.369 | 3.384 | 3.252 | 3.322 | 46,097 | +0.02(+0.70%) |
Dec 19, 2005 | 3.322 | 3.392 | 3.245 | 3.299 | 90,549 | -0.05(-1.62%) |
Dec 16, 2005 | 3.423 | 3.423 | 3.291 | 3.353 | 67,574 | -0.07(-2.04%) |
Dec 15, 2005 | 3.562 | 3.562 | 3.268 | 3.423 | 94,990 | -0.11(-3.07%) |
Dec 14, 2005 | 3.554 | 3.655 | 3.446 | 3.531 | 167,543 | -0.03(-0.87%) |
Dec 13, 2005 | 3.523 | 3.578 | 3.469 | 3.562 | 112,632 | +0.07(+2.00%) |
Dec 12, 2005 | 3.407 | 3.523 | 3.407 | 3.492 | 133,934 | +0.05(+1.35%) |
Dec 09, 2005 | 3.454 | 3.454 | 3.369 | 3.446 | 129,840 | +0.05(+1.37%) |
Dec 08, 2005 | 3.376 | 3.446 | 3.338 | 3.400 | 154,824 | -0.01(-0.23%) |
Dec 07, 2005 | 3.415 | 3.454 | 3.345 | 3.407 | 170,342 | +0.01(+0.23%) |
Dec 06, 2005 | 3.252 | 3.423 | 3.252 | 3.400 | 287,295 | +0.12(+3.54%) |
Dec 05, 2005 | 3.252 | 3.361 | 3.252 | 3.283 | 180,842 | -0.01(-0.24%) |
Dec 02, 2005 | 3.252 | 3.299 | 3.245 | 3.291 | 122,653 | +0.04(+1.19%) |
Dec 01, 2005 | 3.245 | 3.291 | 3.175 | 3.252 | 346,259 | +0.03(+0.96%) |
Nov 30, 2005 | 3.144 | 3.268 | 3.113 | 3.221 | 313,058 | +0.13(+4.26%) |
Nov 29, 2005 | 3.098 | 3.152 | 3.028 | 3.090 | 87,889 | +0.00(+0.00%) |
Nov 28, 2005 | 3.090 | 3.159 | 2.943 | 3.090 | 191,921 | -0.01(-0.25%) |
Nov 25, 2005 | 3.028 | 3.113 | 3.020 | 3.098 | 72,461 | +0.04(+1.27%) |
Nov 23, 2005 | 3.020 | 3.128 | 3.020 | 3.059 | 72,811 | +0.00(+0.00%) |
Nov 22, 2005 | 3.005 | 3.059 | 3.005 | 3.059 | 74,491 | +0.09(+2.86%) |
Nov 21, 2005 | 2.950 | 3.020 | 2.927 | 2.974 | 103,327 | +0.00(+0.00%) |
Nov 18, 2005 | 2.935 | 2.974 | 2.919 | 2.974 | 97,698 | -0.01(-0.26%) |
Nov 17, 2005 | 2.927 | 2.981 | 2.881 | 2.981 | 43,501 | +0.08(+2.67%) |
Nov 16, 2005 | 2.881 | 2.974 | 2.865 | 2.904 | 31,310 | -0.02(-0.79%) |
Nov 15, 2005 | 2.865 | 2.927 | 2.865 | 2.927 | 25,832 | +0.07(+2.44%) |
Nov 14, 2005 | 2.904 | 2.904 | 2.842 | 2.857 | 83,970 | -0.05(-1.60%) |
Nov 11, 2005 | 2.943 | 2.943 | 2.881 | 2.904 | 59,344 | -0.04(-1.32%) |
Nov 10, 2005 | 2.966 | 2.966 | 2.904 | 2.943 | 20,129 | +0.02(+0.80%) |
Nov 09, 2005 | 2.943 | 2.981 | 2.912 | 2.919 | 37,249 | -0.08(-2.58%) |
Nov 08, 2005 | 2.826 | 3.020 | 2.826 | 2.997 | 219,845 | +0.12(+4.03%) |
Nov 07, 2005 | 2.772 | 2.881 | 2.726 | 2.881 | 274,055 | +0.12(+4.49%) |
Nov 04, 2005 | 2.749 | 2.826 | 2.749 | 2.757 | 193,726 | +0.01(+0.28%) |
Nov 03, 2005 | 2.935 | 3.012 | 2.703 | 2.749 | 184,346 | -0.25(-8.27%) |
Nov 02, 2005 | 2.989 | 3.028 | 2.865 | 2.997 | 192,862 | +0.02(+0.52%) |