Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 3.877 | 3.877 | 3.817 | 3.855 | 152,235 | -0.01(-0.14%) |
Jan 30, 2006 | 4.079 | 4.084 | 3.812 | 3.861 | 297,675 | -0.21(-5.09%) |
Jan 27, 2006 | 3.888 | 4.199 | 3.877 | 4.068 | 481,312 | +0.18(+4.62%) |
Jan 26, 2006 | 3.785 | 3.894 | 3.730 | 3.888 | 330,730 | +0.09(+2.44%) |
Jan 25, 2006 | 3.703 | 3.796 | 3.692 | 3.796 | 169,864 | +0.09(+2.35%) |
Jan 24, 2006 | 3.698 | 3.725 | 3.665 | 3.708 | 141,951 | +0.03(+0.89%) |
Jan 23, 2006 | 3.703 | 3.719 | 3.654 | 3.676 | 130,749 | -0.02(-0.59%) |
Jan 20, 2006 | 3.790 | 3.861 | 3.687 | 3.698 | 145,624 | -0.06(-1.59%) |
Jan 19, 2006 | 3.785 | 3.785 | 3.719 | 3.757 | 110,549 | -0.01(-0.29%) |
Jan 18, 2006 | 3.676 | 3.861 | 3.665 | 3.768 | 327,057 | +0.09(+2.52%) |
Jan 17, 2006 | 3.785 | 3.785 | 3.659 | 3.676 | 202,000 | -0.08(-2.17%) |
Jan 13, 2006 | 3.725 | 3.774 | 3.719 | 3.757 | 118,629 | +0.03(+0.88%) |
Jan 12, 2006 | 3.779 | 3.785 | 3.719 | 3.725 | 135,891 | -0.05(-1.44%) |
Jan 11, 2006 | 3.796 | 3.796 | 3.730 | 3.779 | 172,251 | -0.01(-0.29%) |
Jan 10, 2006 | 3.806 | 3.806 | 3.757 | 3.790 | 189,513 | -0.02(-0.43%) |
Jan 09, 2006 | 3.834 | 3.855 | 3.774 | 3.806 | 172,251 | -0.03(-0.71%) |
Jan 06, 2006 | 3.801 | 3.850 | 3.736 | 3.834 | 203,102 | +0.06(+1.59%) |
Jan 05, 2006 | 3.741 | 3.823 | 3.736 | 3.774 | 168,762 | +0.03(+0.87%) |
Jan 04, 2006 | 3.817 | 3.845 | 3.730 | 3.741 | 245,155 | -0.08(-2.14%) |
Jan 03, 2006 | 3.817 | 3.850 | 3.730 | 3.823 | 236,340 | +0.01(+0.14%) |
Dec 30, 2005 | 3.817 | 3.883 | 3.806 | 3.817 | 281,882 | -0.03(-0.71%) |
Dec 29, 2005 | 3.948 | 4.024 | 3.817 | 3.845 | 278,944 | -0.14(-3.55%) |
Dec 28, 2005 | 3.839 | 4.193 | 3.839 | 3.986 | 494,718 | +0.14(+3.68%) |
Dec 27, 2005 | 3.953 | 4.035 | 3.845 | 3.845 | 384,536 | -0.08(-2.08%) |
Dec 23, 2005 | 3.730 | 3.948 | 3.714 | 3.926 | 619,958 | +0.35(+9.74%) |
Dec 22, 2005 | 3.567 | 3.621 | 3.550 | 3.578 | 283,168 | +0.02(+0.46%) |
Dec 21, 2005 | 3.676 | 3.730 | 3.550 | 3.561 | 320,630 | -0.11(-3.11%) |
Dec 20, 2005 | 3.681 | 3.714 | 3.676 | 3.676 | 197,226 | -0.02(-0.59%) |
Dec 19, 2005 | 3.752 | 3.757 | 3.676 | 3.698 | 247,910 | -0.02(-0.59%) |
Dec 16, 2005 | 3.692 | 3.747 | 3.648 | 3.719 | 464,418 | +0.08(+2.25%) |
Dec 15, 2005 | 3.681 | 3.703 | 3.583 | 3.638 | 304,286 | -0.07(-1.76%) |
Dec 14, 2005 | 3.757 | 3.801 | 3.670 | 3.703 | 272,150 | -0.02(-0.58%) |
Dec 13, 2005 | 3.757 | 3.801 | 3.708 | 3.725 | 331,281 | -0.05(-1.30%) |
Dec 12, 2005 | 3.812 | 3.812 | 3.741 | 3.774 | 233,035 | -0.02(-0.57%) |
Dec 09, 2005 | 3.763 | 3.834 | 3.757 | 3.796 | 244,237 | +0.03(+0.72%) |
Dec 08, 2005 | 3.883 | 3.883 | 3.757 | 3.768 | 292,533 | -0.06(-1.56%) |
Dec 07, 2005 | 3.850 | 3.888 | 3.796 | 3.828 | 252,501 | -0.01(-0.14%) |
Dec 06, 2005 | 3.894 | 3.926 | 3.834 | 3.834 | 158,111 | -0.04(-0.98%) |
Dec 05, 2005 | 3.915 | 3.921 | 3.817 | 3.872 | 255,071 | -0.02(-0.56%) |
Dec 02, 2005 | 3.975 | 4.030 | 3.828 | 3.894 | 164,906 | -0.08(-1.92%) |
Dec 01, 2005 | 3.866 | 4.002 | 3.855 | 3.970 | 262,050 | +0.13(+3.40%) |
Nov 30, 2005 | 3.845 | 3.910 | 3.812 | 3.839 | 221,466 | +0.02(+0.57%) |
Nov 29, 2005 | 3.796 | 3.866 | 3.785 | 3.817 | 311,081 | +0.02(+0.57%) |
Nov 28, 2005 | 3.948 | 3.948 | 3.785 | 3.796 | 284,637 | -0.11(-2.92%) |
Nov 25, 2005 | 3.932 | 3.937 | 3.899 | 3.910 | 75,107 | -0.02(-0.55%) |
Nov 23, 2005 | 3.915 | 3.975 | 3.894 | 3.932 | 329,995 | +0.03(+0.84%) |
Nov 22, 2005 | 3.981 | 3.986 | 3.872 | 3.899 | 290,513 | -0.06(-1.51%) |
Nov 21, 2005 | 3.921 | 3.970 | 3.866 | 3.959 | 286,657 | +0.11(+2.97%) |
Nov 18, 2005 | 3.888 | 3.888 | 3.785 | 3.845 | 158,111 | -0.02(-0.56%) |
Nov 17, 2005 | 3.752 | 3.888 | 3.698 | 3.866 | 277,475 | +0.14(+3.80%) |
Nov 16, 2005 | 3.888 | 3.910 | 3.681 | 3.725 | 590,393 | -0.17(-4.47%) |
Nov 15, 2005 | 3.992 | 3.997 | 3.877 | 3.899 | 205,306 | -0.10(-2.45%) |
Nov 14, 2005 | 4.111 | 4.122 | 3.975 | 3.997 | 210,264 | -0.12(-2.91%) |
Nov 11, 2005 | 4.128 | 4.220 | 4.090 | 4.117 | 154,071 | -0.02(-0.40%) |
Nov 10, 2005 | 4.166 | 4.166 | 4.062 | 4.133 | 159,397 | -0.01(-0.26%) |
Nov 09, 2005 | 4.100 | 4.182 | 4.068 | 4.144 | 239,462 | +0.10(+2.42%) |
Nov 08, 2005 | 4.166 | 4.166 | 4.008 | 4.046 | 305,572 | -0.14(-3.38%) |
Nov 07, 2005 | 4.030 | 4.215 | 4.024 | 4.188 | 219,630 | +0.16(+3.92%) |
Nov 04, 2005 | 4.084 | 4.084 | 3.981 | 4.030 | 214,488 | -0.07(-1.60%) |
Nov 03, 2005 | 4.231 | 4.231 | 4.084 | 4.095 | 184,738 | -0.03(-0.66%) |
Nov 02, 2005 | 3.997 | 4.128 | 3.997 | 4.122 | 442,198 | +0.14(+3.42%) |