Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 3.739 | 3.739 | 3.739 | 3.739 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 3.740 | 3.740 | 3.739 | 3.739 | 2,600 | +0.04(+1.06%) |
Jan 27, 2006 | 3.700 | 3.700 | 3.700 | 3.700 | 4,175 | +0.00(+0.00%) |
Jan 26, 2006 | 3.650 | 3.700 | 3.650 | 3.700 | 1,425 | +0.00(+0.00%) |
Jan 25, 2006 | 3.650 | 3.700 | 3.650 | 3.700 | 1,550 | +0.07(+1.93%) |
Jan 24, 2006 | 3.630 | 3.700 | 3.630 | 3.630 | 3,850 | -0.07(-1.89%) |
Jan 23, 2006 | 3.600 | 3.700 | 3.570 | 3.700 | 6,000 | +0.00(+0.00%) |
Jan 20, 2006 | 3.760 | 3.770 | 3.560 | 3.700 | 15,200 | +0.00(+0.00%) |
Jan 19, 2006 | 3.660 | 3.790 | 3.530 | 3.700 | 40,201 | +0.00(+0.00%) |
Jan 18, 2006 | 3.660 | 3.750 | 3.600 | 3.700 | 19,095 | -0.00(-0.00%) |
Jan 17, 2006 | 3.660 | 3.840 | 3.660 | 3.700 | 5,304 | -0.01(-0.27%) |
Jan 13, 2006 | 3.750 | 3.820 | 3.710 | 3.710 | 9,486 | -0.07(-1.85%) |
Jan 12, 2006 | 3.850 | 3.940 | 3.780 | 3.780 | 25,500 | +0.00(+0.00%) |
Jan 11, 2006 | 3.890 | 3.930 | 3.710 | 3.780 | 3,125 | -0.22(-5.50%) |
Jan 10, 2006 | 4.010 | 4.010 | 3.720 | 4.000 | 30,479 | +0.00(+0.00%) |
Jan 09, 2006 | 4.000 | 4.040 | 3.840 | 4.000 | 40,689 | +0.03(+0.76%) |
Jan 06, 2006 | 4.480 | 4.480 | 3.550 | 3.970 | 162,452 | -0.62(-13.56%) |
Jan 05, 2006 | 4.500 | 4.650 | 4.400 | 4.593 | 49,623 | +0.09(+2.06%) |
Jan 04, 2006 | 4.480 | 4.600 | 4.240 | 4.500 | 169,580 | +0.36(+8.70%) |
Jan 03, 2006 | 4.100 | 4.280 | 3.910 | 4.140 | 59,148 | +0.05(+1.29%) |
Dec 30, 2005 | 4.060 | 4.090 | 3.801 | 4.087 | 28,467 | +0.03(+0.67%) |
Dec 29, 2005 | 3.950 | 4.060 | 3.650 | 4.060 | 44,650 | +0.10(+2.53%) |
Dec 28, 2005 | 3.860 | 4.000 | 3.400 | 3.960 | 67,700 | +0.06(+1.54%) |
Dec 27, 2005 | 4.000 | 4.070 | 3.830 | 3.900 | 26,500 | -0.07(-1.76%) |
Dec 23, 2005 | 3.670 | 3.970 | 3.570 | 3.970 | 20,974 | +0.31(+8.47%) |
Dec 22, 2005 | 3.640 | 3.660 | 3.480 | 3.660 | 12,002 | +0.18(+5.17%) |
Dec 21, 2005 | 3.710 | 3.710 | 3.480 | 3.480 | 6,598 | -0.00(-0.06%) |
Dec 20, 2005 | 3.660 | 3.727 | 3.400 | 3.482 | 4,950 | +0.06(+1.81%) |
Dec 19, 2005 | 3.420 | 3.420 | 3.420 | 3.420 | 0 | +0.00(+0.00%) |
Dec 16, 2005 | 3.490 | 3.490 | 3.410 | 3.420 | 1,080 | -0.03(-0.87%) |
Dec 15, 2005 | 3.450 | 3.450 | 3.400 | 3.450 | 5,300 | -0.02(-0.58%) |
Dec 14, 2005 | 3.470 | 3.500 | 3.410 | 3.470 | 3,650 | +0.00(+0.00%) |
Dec 13, 2005 | 3.470 | 3.540 | 3.470 | 3.470 | 3,500 | +0.07(+2.06%) |
Dec 12, 2005 | 3.410 | 3.410 | 3.400 | 3.400 | 772 | -0.01(-0.29%) |
Dec 09, 2005 | 3.520 | 3.520 | 3.410 | 3.410 | 3,200 | -0.07(-2.01%) |
Dec 08, 2005 | 3.440 | 3.530 | 3.440 | 3.480 | 13,000 | +0.04(+1.16%) |
Dec 07, 2005 | 3.460 | 3.460 | 3.440 | 3.440 | 5,527 | -0.01(-0.29%) |
Dec 06, 2005 | 3.550 | 3.550 | 3.440 | 3.450 | 5,037 | -0.10(-2.82%) |
Dec 05, 2005 | 3.471 | 3.550 | 3.471 | 3.550 | 1,749 | +0.05(+1.43%) |
Dec 02, 2005 | 3.490 | 3.540 | 3.429 | 3.500 | 2,177 | +0.09(+2.64%) |
Dec 01, 2005 | 3.500 | 3.760 | 3.400 | 3.410 | 16,850 | -0.14(-3.94%) |
Nov 30, 2005 | 3.500 | 3.553 | 3.450 | 3.550 | 4,902 | +0.05(+1.43%) |
Nov 29, 2005 | 3.490 | 3.500 | 3.450 | 3.500 | 7,100 | +0.00(+0.00%) |
Nov 28, 2005 | 3.690 | 3.690 | 3.500 | 3.500 | 5,250 | +0.00(+0.00%) |
Nov 25, 2005 | 3.530 | 3.530 | 3.310 | 3.500 | 11,702 | -0.25(-6.67%) |
Nov 23, 2005 | 3.860 | 3.880 | 3.240 | 3.750 | 32,914 | -0.18(-4.58%) |
Nov 22, 2005 | 3.820 | 3.930 | 3.820 | 3.930 | 5,650 | +0.18(+4.80%) |
Nov 21, 2005 | 3.800 | 3.800 | 3.710 | 3.750 | 5,460 | +0.01(+0.27%) |
Nov 18, 2005 | 3.740 | 3.900 | 3.730 | 3.740 | 6,700 | -0.24(-6.03%) |
Nov 17, 2005 | 3.890 | 3.980 | 3.890 | 3.980 | 3,938 | +0.28(+7.57%) |
Nov 16, 2005 | 3.710 | 4.000 | 3.700 | 3.700 | 15,506 | +0.18(+5.11%) |
Nov 15, 2005 | 3.600 | 3.700 | 3.520 | 3.520 | 11,000 | -0.05(-1.40%) |
Nov 14, 2005 | 3.570 | 3.640 | 3.570 | 3.570 | 14,712 | -0.03(-0.83%) |
Nov 11, 2005 | 3.630 | 3.630 | 3.540 | 3.600 | 11,950 | +0.03(+0.84%) |
Nov 10, 2005 | 3.570 | 3.570 | 3.570 | 3.570 | 500 | +0.00(+0.00%) |
Nov 09, 2005 | 3.570 | 3.570 | 3.570 | 3.570 | 0 | +0.00(+0.00%) |
Nov 08, 2005 | 3.570 | 3.570 | 3.470 | 3.570 | 3,012 | +0.01(+0.28%) |
Nov 07, 2005 | 3.550 | 3.560 | 3.400 | 3.560 | 7,462 | -0.05(-1.39%) |
Nov 04, 2005 | 3.610 | 3.610 | 3.610 | 3.610 | 3,000 | -0.09(-2.43%) |
Nov 03, 2005 | 3.611 | 3.750 | 3.610 | 3.700 | 7,310 | +0.15(+4.23%) |
Nov 02, 2005 | 3.680 | 3.800 | 3.550 | 3.550 | 6,600 | -0.02(-0.56%) |