Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 3.551 | 3.581 | 3.524 | 3.537 | 388,453 | -0.02(-0.49%) |
Jan 30, 2006 | 3.454 | 3.559 | 3.454 | 3.555 | 392,777 | +0.06(+1.76%) |
Jan 27, 2006 | 3.441 | 3.555 | 3.441 | 3.494 | 540,012 | +0.05(+1.53%) |
Jan 26, 2006 | 3.489 | 3.494 | 3.428 | 3.441 | 586,208 | -0.05(-1.51%) |
Jan 25, 2006 | 3.414 | 3.515 | 3.410 | 3.494 | 660,621 | +0.08(+2.45%) |
Jan 24, 2006 | 3.370 | 3.423 | 3.370 | 3.410 | 378,440 | +0.04(+1.31%) |
Jan 23, 2006 | 3.392 | 3.392 | 3.335 | 3.366 | 385,040 | +0.02(+0.53%) |
Jan 20, 2006 | 3.419 | 3.419 | 3.318 | 3.348 | 807,401 | -0.03(-0.91%) |
Jan 19, 2006 | 3.414 | 3.428 | 3.375 | 3.379 | 748,689 | +0.04(+1.05%) |
Jan 18, 2006 | 3.388 | 3.435 | 3.331 | 3.344 | 639,913 | -0.10(-2.93%) |
Jan 17, 2006 | 3.472 | 3.498 | 3.388 | 3.445 | 833,343 | -0.03(-0.88%) |
Jan 13, 2006 | 3.489 | 3.515 | 3.410 | 3.476 | 345,671 | +0.00(+0.13%) |
Jan 12, 2006 | 3.542 | 3.551 | 3.463 | 3.472 | 1,020,174 | -0.07(-1.99%) |
Jan 11, 2006 | 3.590 | 3.617 | 3.537 | 3.542 | 360,008 | -0.05(-1.35%) |
Jan 10, 2006 | 3.621 | 3.643 | 3.576 | 3.590 | 249,639 | +0.00(+0.00%) |
Jan 09, 2006 | 3.630 | 3.674 | 3.559 | 3.590 | 610,557 | -0.02(-0.61%) |
Jan 06, 2006 | 3.634 | 3.643 | 3.568 | 3.612 | 1,260,256 | +0.01(+0.37%) |
Jan 05, 2006 | 3.494 | 3.612 | 3.494 | 3.599 | 341,120 | -0.04(-1.09%) |
Jan 04, 2006 | 3.603 | 3.647 | 3.577 | 3.639 | 390,501 | +0.07(+1.85%) |
Jan 03, 2006 | 3.454 | 3.577 | 3.366 | 3.573 | 625,349 | +0.13(+3.83%) |
Dec 30, 2005 | 3.450 | 3.511 | 3.414 | 3.441 | 747,324 | -0.01(-0.38%) |
Dec 29, 2005 | 3.595 | 3.617 | 3.428 | 3.454 | 864,975 | -0.14(-3.91%) |
Dec 28, 2005 | 3.735 | 3.735 | 3.581 | 3.595 | 973,068 | -0.13(-3.54%) |
Dec 27, 2005 | 3.713 | 3.929 | 3.674 | 3.726 | 1,384,051 | +0.06(+1.68%) |
Dec 23, 2005 | 3.423 | 3.669 | 3.419 | 3.665 | 1,130,089 | +0.27(+8.03%) |
Dec 22, 2005 | 3.296 | 3.428 | 3.296 | 3.392 | 500,415 | +0.05(+1.58%) |
Dec 21, 2005 | 3.190 | 3.348 | 3.190 | 3.340 | 391,867 | +0.11(+3.54%) |
Dec 20, 2005 | 3.261 | 3.331 | 3.199 | 3.225 | 498,140 | -0.05(-1.61%) |
Dec 19, 2005 | 3.318 | 3.392 | 3.274 | 3.278 | 526,585 | -0.04(-1.19%) |
Dec 16, 2005 | 3.401 | 3.406 | 3.309 | 3.318 | 336,568 | -0.07(-2.08%) |
Dec 15, 2005 | 3.353 | 3.401 | 3.331 | 3.388 | 416,899 | -0.00(-0.13%) |
Dec 14, 2005 | 3.432 | 3.463 | 3.348 | 3.392 | 656,298 | -0.06(-1.66%) |
Dec 13, 2005 | 3.410 | 3.529 | 3.406 | 3.450 | 491,996 | +0.02(+0.64%) |
Dec 12, 2005 | 3.419 | 3.436 | 3.384 | 3.428 | 392,094 | -0.01(-0.26%) |
Dec 09, 2005 | 3.406 | 3.441 | 3.397 | 3.436 | 279,222 | -0.00(-0.13%) |
Dec 08, 2005 | 3.511 | 3.511 | 3.410 | 3.441 | 459,454 | -0.03(-0.89%) |
Dec 07, 2005 | 3.524 | 3.577 | 3.450 | 3.472 | 724,567 | -0.12(-3.30%) |
Dec 06, 2005 | 3.700 | 3.726 | 3.542 | 3.590 | 611,240 | -0.11(-2.97%) |
Dec 05, 2005 | 3.779 | 3.801 | 3.652 | 3.700 | 356,367 | +0.04(+1.08%) |
Dec 02, 2005 | 3.700 | 3.757 | 3.625 | 3.660 | 301,068 | -0.04(-1.07%) |
Dec 01, 2005 | 3.542 | 3.735 | 3.542 | 3.700 | 613,515 | +0.14(+3.82%) |
Nov 30, 2005 | 3.586 | 3.621 | 3.524 | 3.564 | 620,115 | -0.02(-0.49%) |
Nov 29, 2005 | 3.617 | 3.647 | 3.581 | 3.581 | 370,931 | -0.05(-1.45%) |
Nov 28, 2005 | 3.647 | 3.731 | 3.621 | 3.634 | 372,069 | -0.06(-1.66%) |
Nov 25, 2005 | 3.700 | 3.700 | 3.665 | 3.696 | 99,673 | -0.00(-0.12%) |
Nov 23, 2005 | 3.766 | 3.766 | 3.634 | 3.700 | 507,925 | -0.02(-0.59%) |
Nov 22, 2005 | 3.577 | 3.787 | 3.568 | 3.722 | 753,923 | +0.15(+4.18%) |
Nov 21, 2005 | 3.696 | 3.696 | 3.551 | 3.573 | 783,051 | -0.16(-4.35%) |
Nov 18, 2005 | 3.537 | 3.744 | 3.472 | 3.735 | 942,347 | +0.22(+6.38%) |
Nov 17, 2005 | 3.515 | 3.537 | 3.450 | 3.511 | 558,445 | +0.04(+1.01%) |
Nov 16, 2005 | 3.467 | 3.515 | 3.375 | 3.476 | 927,100 | +0.10(+2.99%) |
Nov 15, 2005 | 3.467 | 3.467 | 3.370 | 3.375 | 350,222 | -0.08(-2.41%) |
Nov 14, 2005 | 3.533 | 3.533 | 3.428 | 3.458 | 366,152 | -0.07(-2.11%) |
Nov 11, 2005 | 3.366 | 3.595 | 3.366 | 3.533 | 1,331,939 | +0.12(+3.61%) |
Nov 10, 2005 | 3.669 | 3.674 | 3.278 | 3.410 | 2,306,146 | -0.33(-8.71%) |
Nov 09, 2005 | 3.665 | 3.735 | 3.625 | 3.735 | 1,384,506 | +0.13(+3.66%) |
Nov 08, 2005 | 3.823 | 3.854 | 3.603 | 3.603 | 1,550,629 | -0.24(-6.29%) |
Nov 07, 2005 | 4.302 | 4.306 | 3.775 | 3.845 | 1,217,018 | -0.29(-7.01%) |
Nov 04, 2005 | 4.350 | 4.350 | 4.131 | 4.135 | 721,836 | +0.04(+0.97%) |
Nov 03, 2005 | 4.350 | 4.350 | 4.047 | 4.096 | 538,419 | -0.19(-4.51%) |
Nov 02, 2005 | 4.276 | 4.350 | 4.188 | 4.289 | 463,095 | -0.01(-0.31%) |