Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 4.550 | 4.570 | 4.400 | 4.470 | 374,500 | -0.04(-0.89%) |
Jan 30, 2006 | 4.410 | 4.580 | 4.350 | 4.510 | 134,600 | +0.10(+2.27%) |
Jan 27, 2006 | 4.350 | 4.480 | 4.350 | 4.410 | 210,700 | +0.06(+1.38%) |
Jan 26, 2006 | 4.280 | 4.400 | 4.270 | 4.350 | 112,300 | +0.11(+2.59%) |
Jan 25, 2006 | 4.220 | 4.270 | 4.200 | 4.240 | 182,200 | -0.01(-0.24%) |
Jan 24, 2006 | 4.130 | 4.330 | 4.120 | 4.250 | 164,400 | +0.13(+3.16%) |
Jan 23, 2006 | 3.850 | 4.190 | 3.850 | 4.120 | 94,200 | +0.24(+6.19%) |
Jan 20, 2006 | 3.980 | 3.980 | 3.840 | 3.880 | 293,400 | -0.05(-1.27%) |
Jan 19, 2006 | 3.900 | 3.950 | 3.880 | 3.930 | 57,100 | +0.02(+0.51%) |
Jan 18, 2006 | 3.970 | 3.980 | 3.900 | 3.910 | 67,800 | -0.03(-0.76%) |
Jan 17, 2006 | 3.900 | 4.000 | 3.900 | 3.940 | 119,600 | +0.05(+1.29%) |
Jan 13, 2006 | 3.800 | 3.920 | 3.785 | 3.890 | 3,003,100 | +0.08(+2.10%) |
Jan 12, 2006 | 3.810 | 3.850 | 3.790 | 3.810 | 259,400 | -0.02(-0.52%) |
Jan 11, 2006 | 3.800 | 3.850 | 3.790 | 3.830 | 144,200 | +0.00(+0.00%) |
Jan 10, 2006 | 3.860 | 3.880 | 3.800 | 3.830 | 537,800 | -0.07(-1.79%) |
Jan 09, 2006 | 3.860 | 3.940 | 3.820 | 3.900 | 473,000 | +0.06(+1.56%) |
Jan 06, 2006 | 4.120 | 4.120 | 3.840 | 3.840 | 161,300 | -0.09(-2.29%) |
Jan 05, 2006 | 3.900 | 3.940 | 3.840 | 3.930 | 125,500 | +0.03(+0.77%) |
Jan 04, 2006 | 3.940 | 3.940 | 3.880 | 3.900 | 99,800 | -0.03(-0.76%) |
Jan 03, 2006 | 3.970 | 3.970 | 3.890 | 3.930 | 507,000 | -0.04(-1.01%) |
Dec 30, 2005 | 3.820 | 3.980 | 3.800 | 3.970 | 214,700 | +0.12(+3.12%) |
Dec 29, 2005 | 3.810 | 3.920 | 3.810 | 3.850 | 236,900 | +0.01(+0.26%) |
Dec 28, 2005 | 3.850 | 3.870 | 3.790 | 3.840 | 72,400 | -0.01(-0.26%) |
Dec 27, 2005 | 4.000 | 4.000 | 3.840 | 3.850 | 96,500 | -0.15(-3.75%) |
Dec 23, 2005 | 4.080 | 4.110 | 3.970 | 4.000 | 52,800 | -0.05(-1.23%) |
Dec 22, 2005 | 3.890 | 4.080 | 3.890 | 4.050 | 163,500 | +0.14(+3.58%) |
Dec 21, 2005 | 3.920 | 4.000 | 3.860 | 3.910 | 171,600 | -0.03(-0.76%) |
Dec 20, 2005 | 3.750 | 4.100 | 3.730 | 3.940 | 492,300 | +0.41(+11.61%) |
Dec 19, 2005 | 3.470 | 3.530 | 3.420 | 3.530 | 93,600 | +0.06(+1.73%) |
Dec 16, 2005 | 3.530 | 3.530 | 3.470 | 3.470 | 332,200 | -0.06(-1.70%) |
Dec 15, 2005 | 3.500 | 3.530 | 3.450 | 3.530 | 63,800 | +0.03(+0.86%) |
Dec 14, 2005 | 3.530 | 3.530 | 3.500 | 3.500 | 107,700 | -0.03(-0.85%) |
Dec 13, 2005 | 3.500 | 3.530 | 3.490 | 3.530 | 54,900 | +0.04(+1.15%) |
Dec 12, 2005 | 3.500 | 3.520 | 3.450 | 3.490 | 130,600 | -0.01(-0.29%) |
Dec 09, 2005 | 3.400 | 3.570 | 3.400 | 3.500 | 203,100 | +0.11(+3.24%) |
Dec 08, 2005 | 3.280 | 3.400 | 3.260 | 3.390 | 232,400 | +0.13(+3.99%) |
Dec 07, 2005 | 3.300 | 3.350 | 3.200 | 3.260 | 97,500 | -0.08(-2.40%) |
Dec 06, 2005 | 3.400 | 3.400 | 3.310 | 3.340 | 97,900 | -0.06(-1.76%) |
Dec 05, 2005 | 3.420 | 3.420 | 3.350 | 3.400 | 63,900 | +0.00(+0.00%) |
Dec 02, 2005 | 3.390 | 3.420 | 3.350 | 3.400 | 206,100 | +0.00(+0.00%) |
Dec 01, 2005 | 3.350 | 3.400 | 3.210 | 3.400 | 4,848,200 | +0.01(+0.29%) |
Nov 30, 2005 | 3.400 | 3.410 | 3.310 | 3.390 | 40,800 | +0.02(+0.59%) |
Nov 29, 2005 | 3.390 | 3.390 | 3.300 | 3.370 | 33,900 | +0.02(+0.60%) |
Nov 28, 2005 | 3.460 | 3.500 | 3.300 | 3.350 | 37,700 | -0.14(-4.01%) |
Nov 25, 2005 | 3.530 | 3.530 | 3.480 | 3.490 | 4,700 | -0.01(-0.29%) |
Nov 23, 2005 | 3.480 | 3.550 | 3.460 | 3.500 | 74,400 | -0.03(-0.85%) |
Nov 22, 2005 | 3.530 | 3.550 | 3.480 | 3.530 | 47,600 | -0.01(-0.28%) |
Nov 21, 2005 | 3.500 | 3.550 | 3.470 | 3.540 | 51,300 | +0.04(+1.14%) |
Nov 18, 2005 | 3.500 | 3.530 | 3.450 | 3.500 | 336,200 | +0.00(+0.00%) |
Nov 17, 2005 | 3.400 | 3.500 | 3.350 | 3.500 | 56,100 | +0.15(+4.48%) |
Nov 16, 2005 | 3.500 | 3.530 | 3.210 | 3.350 | 87,700 | -0.17(-4.83%) |
Nov 15, 2005 | 3.540 | 3.550 | 3.440 | 3.520 | 40,700 | -0.02(-0.56%) |
Nov 14, 2005 | 3.550 | 3.550 | 3.470 | 3.540 | 37,300 | -0.01(-0.28%) |
Nov 11, 2005 | 3.520 | 3.610 | 3.500 | 3.550 | 111,700 | -0.05(-1.39%) |
Nov 10, 2005 | 3.570 | 3.600 | 3.530 | 3.600 | 52,600 | +0.00(+0.00%) |
Nov 09, 2005 | 3.600 | 3.610 | 3.550 | 3.600 | 64,900 | +0.03(+0.84%) |
Nov 08, 2005 | 3.520 | 3.600 | 3.520 | 3.570 | 24,100 | +0.00(+0.00%) |
Nov 07, 2005 | 3.560 | 3.600 | 3.520 | 3.570 | 39,900 | +0.04(+1.13%) |
Nov 04, 2005 | 3.600 | 3.600 | 3.520 | 3.530 | 54,000 | -0.05(-1.40%) |
Nov 03, 2005 | 3.600 | 3.650 | 3.560 | 3.580 | 147,000 | -0.02(-0.56%) |
Nov 02, 2005 | 3.530 | 3.600 | 3.530 | 3.600 | 73,000 | +0.08(+2.27%) |