Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 3.987 | 4.031 | 3.931 | 3.960 | 916,934 | +0.00(+0.07%) |
Jan 30, 2006 | 3.928 | 4.002 | 3.914 | 3.958 | 872,622 | +0.05(+1.20%) |
Jan 27, 2006 | 3.949 | 3.949 | 3.893 | 3.911 | 713,095 | -0.02(-0.60%) |
Jan 26, 2006 | 3.946 | 3.975 | 3.916 | 3.934 | 961,588 | +0.02(+0.45%) |
Jan 25, 2006 | 3.925 | 3.937 | 3.890 | 3.916 | 852,510 | -0.03(-0.67%) |
Jan 24, 2006 | 3.999 | 4.002 | 3.931 | 3.943 | 809,902 | -0.04(-0.88%) |
Jan 23, 2006 | 4.046 | 4.063 | 3.975 | 3.978 | 983,404 | -0.03(-0.66%) |
Jan 20, 2006 | 4.007 | 4.031 | 3.975 | 4.004 | 916,934 | +0.04(+0.89%) |
Jan 19, 2006 | 3.975 | 4.048 | 3.937 | 3.969 | 683,781 | -0.04(-0.88%) |
Jan 18, 2006 | 3.916 | 4.034 | 3.861 | 4.004 | 776,838 | +0.03(+0.81%) |
Jan 17, 2006 | 4.019 | 4.075 | 3.946 | 3.972 | 688,894 | -0.04(-1.10%) |
Jan 13, 2006 | 4.031 | 4.048 | 3.990 | 4.016 | 560,727 | +0.00(+0.07%) |
Jan 12, 2006 | 4.002 | 4.043 | 3.937 | 4.013 | 585,270 | -0.05(-1.16%) |
Jan 11, 2006 | 4.043 | 4.069 | 4.016 | 4.060 | 751,273 | +0.02(+0.58%) |
Jan 10, 2006 | 3.999 | 4.037 | 3.966 | 4.037 | 845,011 | +0.02(+0.58%) |
Jan 09, 2006 | 3.996 | 4.028 | 3.963 | 4.013 | 826,604 | +0.02(+0.59%) |
Jan 06, 2006 | 3.960 | 4.019 | 3.946 | 3.990 | 696,052 | +0.05(+1.34%) |
Jan 05, 2006 | 3.934 | 3.978 | 3.896 | 3.937 | 940,795 | +0.00(+0.00%) |
Jan 04, 2006 | 3.858 | 3.940 | 3.843 | 3.937 | 867,849 | +0.09(+2.44%) |
Jan 03, 2006 | 3.782 | 3.843 | 3.776 | 3.843 | 830,013 | +0.09(+2.34%) |
Dec 30, 2005 | 3.726 | 3.770 | 3.676 | 3.755 | 1,774,558 | +0.01(+0.39%) |
Dec 29, 2005 | 3.714 | 3.782 | 3.708 | 3.740 | 1,335,179 | +0.00(+0.08%) |
Dec 28, 2005 | 3.705 | 3.787 | 3.705 | 3.738 | 1,314,386 | -0.01(-0.39%) |
Dec 27, 2005 | 3.814 | 3.814 | 3.670 | 3.752 | 1,776,944 | -0.03(-0.70%) |
Dec 23, 2005 | 3.755 | 3.808 | 3.682 | 3.779 | 1,612,646 | -0.02(-0.54%) |
Dec 22, 2005 | 3.608 | 3.799 | 3.608 | 3.799 | 2,087,816 | +0.14(+3.85%) |
Dec 21, 2005 | 3.594 | 3.667 | 3.585 | 3.658 | 2,182,577 | +0.08(+2.13%) |
Dec 20, 2005 | 3.667 | 3.667 | 3.567 | 3.582 | 2,098,042 | -0.07(-1.93%) |
Dec 19, 2005 | 3.699 | 3.779 | 3.641 | 3.652 | 1,712,179 | -0.06(-1.66%) |
Dec 16, 2005 | 3.711 | 3.761 | 3.688 | 3.714 | 1,325,976 | -0.03(-0.71%) |
Dec 15, 2005 | 3.714 | 3.770 | 3.673 | 3.740 | 1,396,536 | +0.03(+0.87%) |
Dec 14, 2005 | 3.711 | 3.793 | 3.699 | 3.708 | 1,103,048 | +0.01(+0.16%) |
Dec 13, 2005 | 3.770 | 3.784 | 3.699 | 3.702 | 991,244 | -0.10(-2.55%) |
Dec 12, 2005 | 3.828 | 3.861 | 3.761 | 3.799 | 1,184,516 | -0.04(-0.92%) |
Dec 09, 2005 | 3.799 | 3.858 | 3.764 | 3.834 | 726,730 | +0.01(+0.15%) |
Dec 08, 2005 | 3.843 | 3.870 | 3.764 | 3.828 | 959,543 | -0.04(-1.06%) |
Dec 07, 2005 | 3.867 | 3.902 | 3.826 | 3.870 | 816,378 | -0.02(-0.45%) |
Dec 06, 2005 | 3.855 | 3.914 | 3.846 | 3.887 | 1,068,961 | +0.00(+0.08%) |
Dec 05, 2005 | 3.928 | 3.984 | 3.840 | 3.884 | 646,285 | -0.04(-0.97%) |
Dec 02, 2005 | 3.937 | 3.984 | 3.881 | 3.922 | 570,953 | +0.00(+0.07%) |
Dec 01, 2005 | 3.887 | 3.931 | 3.852 | 3.919 | 849,783 | +0.05(+1.29%) |
Nov 30, 2005 | 3.878 | 3.893 | 3.831 | 3.870 | 905,004 | -0.02(-0.45%) |
Nov 29, 2005 | 3.893 | 3.987 | 3.867 | 3.887 | 893,414 | -0.06(-1.41%) |
Nov 28, 2005 | 3.960 | 4.019 | 3.902 | 3.943 | 664,692 | -0.02(-0.44%) |
Nov 25, 2005 | 3.864 | 3.960 | 3.864 | 3.960 | 256,332 | +0.12(+3.21%) |
Nov 23, 2005 | 3.828 | 3.914 | 3.787 | 3.837 | 825,241 | -0.01(-0.15%) |
Nov 22, 2005 | 3.855 | 3.946 | 3.740 | 3.843 | 1,081,914 | +0.00(+0.08%) |
Nov 21, 2005 | 3.872 | 3.902 | 3.784 | 3.840 | 1,169,858 | -0.08(-1.95%) |
Nov 18, 2005 | 3.937 | 3.990 | 3.858 | 3.916 | 655,829 | -0.02(-0.52%) |
Nov 17, 2005 | 3.837 | 3.943 | 3.826 | 3.937 | 803,766 | +0.08(+2.13%) |
Nov 16, 2005 | 3.899 | 3.899 | 3.834 | 3.855 | 906,027 | -0.04(-1.13%) |
Nov 15, 2005 | 3.975 | 3.990 | 3.826 | 3.899 | 688,553 | -0.08(-1.92%) |
Nov 14, 2005 | 4.037 | 4.040 | 3.925 | 3.975 | 447,559 | -0.04(-1.02%) |
Nov 11, 2005 | 4.095 | 4.113 | 3.972 | 4.016 | 340,186 | -0.08(-1.93%) |
Nov 10, 2005 | 4.069 | 4.128 | 4.069 | 4.095 | 305,076 | -0.00(-0.07%) |
Nov 09, 2005 | 4.128 | 4.139 | 4.084 | 4.098 | 290,419 | +0.00(+0.00%) |
Nov 08, 2005 | 4.134 | 4.157 | 4.096 | 4.098 | 242,357 | -0.02(-0.50%) |
Nov 07, 2005 | 4.113 | 4.136 | 4.087 | 4.119 | 328,596 | +0.01(+0.14%) |
Nov 04, 2005 | 4.113 | 4.113 | 4.078 | 4.113 | 210,997 | +0.00(+0.00%) |
Nov 03, 2005 | 4.101 | 4.113 | 4.048 | 4.113 | 362,342 | +0.04(+0.86%) |
Nov 02, 2005 | 4.101 | 4.107 | 4.063 | 4.078 | 375,636 | -0.01(-0.14%) |