Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 4.123 | 4.152 | 4.065 | 4.125 | 911,087 | +0.02(+0.46%) |
Jan 30, 2006 | 4.144 | 4.213 | 4.088 | 4.106 | 1,276,106 | +0.05(+1.14%) |
Jan 27, 2006 | 3.978 | 4.092 | 3.978 | 4.060 | 407,069 | +0.10(+2.42%) |
Jan 26, 2006 | 3.949 | 3.966 | 3.930 | 3.964 | 989,347 | +0.03(+0.70%) |
Jan 25, 2006 | 3.927 | 3.964 | 3.909 | 3.936 | 443,278 | +0.02(+0.46%) |
Jan 24, 2006 | 3.853 | 3.921 | 3.845 | 3.918 | 297,271 | +0.05(+1.40%) |
Jan 23, 2006 | 3.859 | 3.881 | 3.814 | 3.865 | 1,257,417 | +0.00(+0.11%) |
Jan 20, 2006 | 3.890 | 3.912 | 3.840 | 3.860 | 464,888 | -0.03(-0.77%) |
Jan 19, 2006 | 3.795 | 3.895 | 3.780 | 3.890 | 561,253 | +0.10(+2.76%) |
Jan 18, 2006 | 3.751 | 3.792 | 3.751 | 3.786 | 828,154 | -0.01(-0.20%) |
Jan 17, 2006 | 3.768 | 3.801 | 3.738 | 3.793 | 821,146 | -0.02(-0.40%) |
Jan 13, 2006 | 3.823 | 3.892 | 3.784 | 3.809 | 1,186,749 | -0.09(-2.41%) |
Jan 12, 2006 | 3.895 | 3.906 | 3.864 | 3.903 | 637,760 | +0.01(+0.20%) |
Jan 11, 2006 | 3.908 | 3.924 | 3.862 | 3.895 | 1,096,224 | +0.01(+0.22%) |
Jan 10, 2006 | 3.886 | 3.903 | 3.877 | 3.887 | 495,841 | -0.00(-0.11%) |
Jan 09, 2006 | 3.857 | 3.899 | 3.857 | 3.891 | 776,760 | +0.02(+0.44%) |
Jan 06, 2006 | 3.862 | 3.908 | 3.853 | 3.874 | 728,285 | +0.01(+0.33%) |
Jan 05, 2006 | 3.879 | 3.912 | 3.841 | 3.861 | 2,275,381 | -0.02(-0.44%) |
Jan 04, 2006 | 3.810 | 3.938 | 3.808 | 3.878 | 2,308,087 | +0.08(+1.98%) |
Jan 03, 2006 | 3.681 | 3.838 | 3.681 | 3.803 | 1,311,147 | +0.13(+3.66%) |
Dec 30, 2005 | 3.654 | 3.669 | 3.620 | 3.668 | 241,204 | +0.01(+0.28%) |
Dec 29, 2005 | 3.644 | 3.668 | 3.631 | 3.658 | 253,469 | +0.01(+0.21%) |
Dec 28, 2005 | 3.585 | 3.656 | 3.550 | 3.651 | 365,602 | +0.11(+2.97%) |
Dec 27, 2005 | 3.664 | 3.668 | 3.522 | 3.545 | 432,766 | -0.11(-2.95%) |
Dec 23, 2005 | 3.651 | 3.660 | 3.633 | 3.653 | 172,288 | +0.00(+0.05%) |
Dec 22, 2005 | 3.656 | 3.658 | 3.621 | 3.651 | 173,456 | +0.00(+0.09%) |
Dec 21, 2005 | 3.706 | 3.731 | 3.635 | 3.648 | 523,291 | -0.05(-1.37%) |
Dec 20, 2005 | 3.627 | 3.699 | 3.621 | 3.698 | 564,757 | +0.07(+1.93%) |
Dec 19, 2005 | 3.576 | 3.651 | 3.566 | 3.628 | 637,176 | +0.05(+1.46%) |
Dec 16, 2005 | 3.613 | 3.633 | 3.568 | 3.576 | 456,711 | -0.04(-1.02%) |
Dec 15, 2005 | 3.630 | 3.637 | 3.601 | 3.613 | 325,304 | -0.02(-0.61%) |
Dec 14, 2005 | 3.656 | 3.666 | 3.635 | 3.635 | 252,885 | -0.01(-0.19%) |
Dec 13, 2005 | 3.591 | 3.645 | 3.587 | 3.642 | 309,536 | +0.04(+1.09%) |
Dec 12, 2005 | 3.639 | 3.677 | 3.589 | 3.603 | 401,812 | -0.02(-0.47%) |
Dec 09, 2005 | 3.647 | 3.647 | 3.570 | 3.620 | 878,381 | -0.03(-0.87%) |
Dec 08, 2005 | 3.591 | 3.653 | 3.567 | 3.651 | 696,164 | +0.07(+1.84%) |
Dec 07, 2005 | 3.596 | 3.634 | 3.579 | 3.585 | 742,886 | -0.00(-0.10%) |
Dec 06, 2005 | 3.490 | 3.626 | 3.490 | 3.589 | 1,187,917 | +0.10(+2.75%) |
Dec 05, 2005 | 3.540 | 3.544 | 3.484 | 3.493 | 1,065,271 | -0.04(-1.16%) |
Dec 02, 2005 | 3.493 | 3.534 | 3.454 | 3.534 | 1,496,285 | +0.08(+2.43%) |
Dec 01, 2005 | 3.317 | 3.490 | 3.300 | 3.450 | 2,374,666 | +0.19(+5.91%) |
Nov 30, 2005 | 3.253 | 3.300 | 3.253 | 3.258 | 1,031,397 | -0.02(-0.47%) |
Nov 29, 2005 | 3.197 | 3.275 | 3.185 | 3.273 | 492,337 | +0.08(+2.63%) |
Nov 28, 2005 | 3.189 | 3.201 | 3.173 | 3.189 | 498,761 | -0.02(-0.51%) |
Nov 25, 2005 | 3.211 | 3.217 | 3.196 | 3.205 | 178,129 | -0.01(-0.32%) |
Nov 23, 2005 | 3.219 | 3.225 | 3.199 | 3.216 | 329,393 | +0.00(+0.11%) |
Nov 22, 2005 | 3.168 | 3.212 | 3.148 | 3.212 | 784,352 | +0.04(+1.41%) |
Nov 21, 2005 | 3.163 | 3.188 | 3.155 | 3.168 | 280,334 | +0.02(+0.54%) |
Nov 18, 2005 | 3.168 | 3.168 | 3.141 | 3.151 | 695,579 | -0.00(-0.14%) |
Nov 17, 2005 | 3.103 | 3.165 | 3.103 | 3.155 | 609,143 | +0.05(+1.65%) |
Nov 16, 2005 | 3.131 | 3.136 | 3.069 | 3.103 | 1,183,829 | -0.03(-0.87%) |
Nov 15, 2005 | 3.194 | 3.196 | 3.109 | 3.131 | 1,082,207 | -0.06(-1.96%) |
Nov 14, 2005 | 3.228 | 3.228 | 3.191 | 3.193 | 519,202 | +0.00(+0.08%) |
Nov 11, 2005 | 3.186 | 3.200 | 3.166 | 3.191 | 801,873 | +0.01(+0.40%) |
Nov 10, 2005 | 3.254 | 3.257 | 3.168 | 3.178 | 949,633 | -0.07(-2.16%) |
Nov 09, 2005 | 3.270 | 3.282 | 3.232 | 3.248 | 2,781,735 | +0.07(+2.07%) |
Nov 08, 2005 | 3.163 | 3.194 | 3.150 | 3.182 | 349,834 | +0.02(+0.73%) |
Nov 07, 2005 | 3.172 | 3.180 | 3.133 | 3.159 | 632,504 | +0.01(+0.27%) |
Nov 04, 2005 | 3.133 | 3.162 | 3.099 | 3.151 | 742,302 | +0.04(+1.18%) |
Nov 03, 2005 | 3.050 | 3.115 | 3.045 | 3.114 | 673,386 | +0.09(+2.97%) |
Nov 02, 2005 | 3.253 | 3.045 | 2.951 | 3.024 | 1,368,382 | +0.04(+1.41%) |