Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 3.760 | 4.030 | 3.721 | 4.011 | 18,265,290 | +0.23(+6.18%) |
Jan 30, 2006 | 3.673 | 3.827 | 3.670 | 3.778 | 14,129,733 | +0.07(+1.88%) |
Jan 27, 2006 | 3.544 | 3.729 | 3.542 | 3.708 | 17,525,906 | +0.21(+6.02%) |
Jan 26, 2006 | 3.435 | 3.500 | 3.419 | 3.498 | 8,569,693 | +0.08(+2.32%) |
Jan 25, 2006 | 3.403 | 3.435 | 3.369 | 3.418 | 11,792,149 | +0.07(+2.08%) |
Jan 24, 2006 | 3.288 | 3.378 | 3.281 | 3.349 | 8,809,640 | +0.07(+2.13%) |
Jan 23, 2006 | 3.236 | 3.283 | 3.212 | 3.279 | 7,707,620 | +0.05(+1.69%) |
Jan 20, 2006 | 3.272 | 3.296 | 3.201 | 3.225 | 8,713,009 | -0.04(-1.24%) |
Jan 19, 2006 | 3.297 | 3.301 | 3.250 | 3.265 | 9,817,200 | +0.02(+0.55%) |
Jan 18, 2006 | 3.306 | 3.306 | 3.210 | 3.247 | 8,853,069 | -0.07(-2.11%) |
Jan 17, 2006 | 3.282 | 3.348 | 3.282 | 3.317 | 11,495,744 | +0.05(+1.44%) |
Jan 13, 2006 | 3.213 | 3.299 | 3.213 | 3.270 | 9,097,359 | +0.05(+1.44%) |
Jan 12, 2006 | 3.251 | 3.258 | 3.203 | 3.224 | 9,773,771 | -0.03(-0.85%) |
Jan 11, 2006 | 3.309 | 3.354 | 3.235 | 3.251 | 11,170,024 | -0.04(-1.08%) |
Jan 10, 2006 | 3.062 | 3.316 | 3.051 | 3.287 | 27,194,362 | +0.10(+2.99%) |
Jan 09, 2006 | 3.246 | 3.254 | 3.184 | 3.191 | 11,970,209 | -0.03(-0.93%) |
Jan 06, 2006 | 3.221 | 3.259 | 3.189 | 3.221 | 13,700,868 | +0.03(+0.89%) |
Jan 05, 2006 | 3.364 | 3.364 | 3.187 | 3.193 | 27,851,230 | -0.24(-7.05%) |
Jan 04, 2006 | 3.224 | 3.451 | 3.222 | 3.435 | 18,718,042 | +0.24(+7.54%) |
Jan 03, 2006 | 3.085 | 3.217 | 3.072 | 3.194 | 7,019,265 | +0.11(+3.55%) |
Dec 30, 2005 | 3.097 | 3.097 | 3.042 | 3.085 | 4,606,766 | -0.02(-0.59%) |
Dec 29, 2005 | 3.108 | 3.118 | 3.042 | 3.103 | 6,839,034 | -0.03(-0.90%) |
Dec 28, 2005 | 3.141 | 3.155 | 3.122 | 3.131 | 3,249,599 | +0.01(+0.24%) |
Dec 27, 2005 | 3.143 | 3.168 | 3.085 | 3.124 | 6,125,707 | -0.01(-0.32%) |
Dec 23, 2005 | 3.098 | 3.179 | 3.098 | 3.134 | 6,373,254 | -0.01(-0.19%) |
Dec 22, 2005 | 3.060 | 3.140 | 3.006 | 3.140 | 9,613,082 | +0.01(+0.34%) |
Dec 21, 2005 | 3.067 | 3.164 | 3.053 | 3.129 | 8,757,525 | +0.06(+2.10%) |
Dec 20, 2005 | 3.108 | 3.130 | 3.003 | 3.065 | 13,748,640 | -0.04(-1.14%) |
Dec 19, 2005 | 3.147 | 3.258 | 3.095 | 3.100 | 11,104,880 | -0.07(-2.25%) |
Dec 16, 2005 | 3.167 | 3.231 | 3.155 | 3.172 | 8,123,456 | -0.00(-0.07%) |
Dec 15, 2005 | 3.138 | 3.233 | 3.138 | 3.174 | 8,211,400 | +0.05(+1.52%) |
Dec 14, 2005 | 3.228 | 3.267 | 3.095 | 3.126 | 14,820,259 | -0.12(-3.84%) |
Dec 13, 2005 | 3.164 | 3.274 | 3.159 | 3.251 | 6,956,293 | +0.09(+2.72%) |
Dec 12, 2005 | 3.201 | 3.222 | 3.142 | 3.165 | 6,191,937 | -0.02(-0.75%) |
Dec 09, 2005 | 3.224 | 3.244 | 3.164 | 3.189 | 7,548,017 | -0.03(-0.87%) |
Dec 08, 2005 | 3.143 | 3.234 | 3.098 | 3.217 | 10,122,291 | +0.06(+2.06%) |
Dec 07, 2005 | 3.265 | 3.268 | 3.140 | 3.152 | 11,763,920 | -0.04(-1.23%) |
Dec 06, 2005 | 3.192 | 3.221 | 3.157 | 3.191 | 14,629,170 | -0.00(-0.03%) |
Dec 05, 2005 | 3.177 | 3.235 | 3.138 | 3.192 | 16,271,885 | +0.10(+3.29%) |
Dec 02, 2005 | 3.122 | 3.132 | 3.050 | 3.091 | 12,225,357 | -0.00(-0.13%) |
Dec 01, 2005 | 2.964 | 3.115 | 2.964 | 3.095 | 12,447,932 | +0.17(+5.64%) |
Nov 30, 2005 | 2.898 | 2.945 | 2.852 | 2.929 | 6,545,886 | +0.05(+1.56%) |
Nov 29, 2005 | 2.846 | 2.898 | 2.824 | 2.884 | 7,046,409 | +0.08(+2.84%) |
Nov 28, 2005 | 2.896 | 2.898 | 2.790 | 2.805 | 7,213,612 | -0.07(-2.40%) |
Nov 25, 2005 | 2.786 | 2.877 | 2.778 | 2.874 | 3,165,998 | +0.08(+2.95%) |
Nov 23, 2005 | 2.779 | 2.842 | 2.772 | 2.791 | 5,709,871 | -0.02(-0.72%) |
Nov 22, 2005 | 2.786 | 2.822 | 2.763 | 2.811 | 7,042,066 | -0.01(-0.33%) |
Nov 21, 2005 | 2.844 | 2.844 | 2.775 | 2.821 | 7,777,107 | -0.02(-0.83%) |
Nov 18, 2005 | 2.850 | 2.892 | 2.763 | 2.844 | 9,962,688 | -0.00(-0.10%) |
Nov 17, 2005 | 2.763 | 2.855 | 2.749 | 2.847 | 10,770,474 | +0.09(+3.24%) |
Nov 16, 2005 | 2.689 | 2.761 | 2.647 | 2.758 | 8,013,797 | +0.06(+2.41%) |
Nov 15, 2005 | 2.702 | 2.744 | 2.657 | 2.693 | 10,747,674 | +0.00(+0.05%) |
Nov 14, 2005 | 2.717 | 2.753 | 2.679 | 2.691 | 8,120,199 | -0.00(-0.09%) |
Nov 11, 2005 | 2.623 | 2.694 | 2.615 | 2.694 | 10,583,728 | +0.10(+3.87%) |
Nov 10, 2005 | 2.553 | 2.605 | 2.539 | 2.593 | 7,657,677 | +0.06(+2.29%) |
Nov 09, 2005 | 2.504 | 2.565 | 2.487 | 2.535 | 6,299,424 | +0.04(+1.46%) |
Nov 08, 2005 | 2.524 | 2.551 | 2.478 | 2.499 | 9,066,959 | -0.04(-1.74%) |
Nov 07, 2005 | 2.543 | 2.543 | 2.543 | 2.543 | 0 | +0.00(+0.00%) |
Nov 04, 2005 | 2.543 | 2.543 | 2.543 | 2.543 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 2.543 | 2.543 | 2.543 | 2.543 | 0 | +0.00(+0.00%) |
Nov 02, 2005 | 2.543 | 2.543 | 2.543 | 2.543 | 0 | +0.00(+0.00%) |