Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 4.038 | 4.231 | 4.019 | 4.192 | 8,170,438 | +0.03(+0.60%) |
Jan 30, 2006 | 4.038 | 4.167 | 4.031 | 4.167 | 10,820,942 | +0.03(+0.79%) |
Jan 27, 2006 | 4.144 | 4.254 | 4.042 | 4.135 | 14,708,036 | +0.13(+3.37%) |
Jan 26, 2006 | 3.865 | 4.000 | 3.846 | 4.000 | 6,882,367 | +0.17(+4.58%) |
Jan 25, 2006 | 3.769 | 3.921 | 3.769 | 3.825 | 5,689,978 | +0.10(+2.74%) |
Jan 24, 2006 | 3.608 | 3.742 | 3.608 | 3.723 | 7,346,218 | +0.22(+6.14%) |
Jan 23, 2006 | 3.460 | 3.548 | 3.452 | 3.508 | 3,783,611 | +0.08(+2.47%) |
Jan 20, 2006 | 3.531 | 3.531 | 3.415 | 3.423 | 4,409,707 | -0.02(-0.56%) |
Jan 19, 2006 | 3.398 | 3.498 | 3.375 | 3.442 | 6,274,992 | +0.09(+2.64%) |
Jan 18, 2006 | 3.292 | 3.356 | 3.250 | 3.354 | 4,615,112 | -0.07(-2.02%) |
Jan 17, 2006 | 3.398 | 3.423 | 3.377 | 3.423 | 5,205,846 | -0.05(-1.44%) |
Jan 13, 2006 | 3.440 | 3.479 | 3.427 | 3.473 | 2,732,666 | +0.00(+0.06%) |
Jan 12, 2006 | 3.452 | 3.486 | 3.417 | 3.471 | 3,373,841 | +0.02(+0.73%) |
Jan 11, 2006 | 3.469 | 3.494 | 3.425 | 3.446 | 4,583,911 | -0.02(-0.61%) |
Jan 10, 2006 | 3.442 | 3.486 | 3.396 | 3.467 | 6,043,586 | -0.09(-2.44%) |
Jan 09, 2006 | 3.531 | 3.571 | 3.471 | 3.554 | 4,516,309 | +0.05(+1.54%) |
Jan 06, 2006 | 3.458 | 3.538 | 3.458 | 3.500 | 3,507,485 | +0.07(+2.13%) |
Jan 05, 2006 | 3.490 | 3.515 | 3.417 | 3.427 | 3,658,808 | -0.07(-2.03%) |
Jan 04, 2006 | 3.379 | 3.498 | 3.354 | 3.498 | 6,246,911 | +0.15(+4.48%) |
Jan 03, 2006 | 3.229 | 3.394 | 3.217 | 3.348 | 4,635,392 | +0.14(+4.38%) |
Dec 30, 2005 | 3.213 | 3.300 | 3.192 | 3.208 | 2,152,332 | -0.00(-0.12%) |
Dec 29, 2005 | 3.165 | 3.228 | 3.142 | 3.211 | 1,587,078 | +0.04(+1.40%) |
Dec 28, 2005 | 3.194 | 3.194 | 3.135 | 3.167 | 3,010,873 | -0.03(-0.84%) |
Dec 27, 2005 | 3.221 | 3.223 | 3.133 | 3.194 | 3,002,032 | -0.03(-0.84%) |
Dec 23, 2005 | 3.190 | 3.250 | 3.177 | 3.221 | 2,172,612 | +0.04(+1.21%) |
Dec 22, 2005 | 3.152 | 3.200 | 3.133 | 3.183 | 2,994,232 | +0.03(+0.85%) |
Dec 21, 2005 | 3.106 | 3.173 | 3.096 | 3.156 | 5,277,608 | +0.08(+2.76%) |
Dec 20, 2005 | 3.000 | 3.088 | 3.000 | 3.071 | 4,410,747 | +0.07(+2.37%) |
Dec 19, 2005 | 3.075 | 3.096 | 2.952 | 3.000 | 6,194,910 | -0.15(-4.76%) |
Dec 16, 2005 | 3.133 | 3.171 | 3.096 | 3.150 | 2,835,108 | +0.01(+0.37%) |
Dec 15, 2005 | 3.146 | 3.160 | 3.054 | 3.138 | 5,613,536 | -0.02(-0.67%) |
Dec 14, 2005 | 3.185 | 3.219 | 3.125 | 3.160 | 3,740,970 | -0.02(-0.48%) |
Dec 13, 2005 | 3.156 | 3.192 | 3.111 | 3.175 | 2,561,582 | +0.02(+0.61%) |
Dec 12, 2005 | 3.173 | 3.204 | 3.127 | 3.156 | 1,674,960 | -0.03(-0.85%) |
Dec 09, 2005 | 3.213 | 3.231 | 3.136 | 3.183 | 3,703,529 | -0.03(-0.90%) |
Dec 08, 2005 | 3.221 | 3.254 | 3.163 | 3.211 | 6,582,319 | -0.01(-0.30%) |
Dec 07, 2005 | 3.273 | 3.308 | 3.181 | 3.221 | 10,202,647 | -0.01(-0.42%) |
Dec 06, 2005 | 3.079 | 3.288 | 3.071 | 3.235 | 11,255,673 | +0.23(+7.68%) |
Dec 05, 2005 | 3.010 | 3.054 | 2.954 | 3.004 | 4,843,397 | +0.00(+0.06%) |
Dec 02, 2005 | 2.952 | 3.006 | 2.946 | 3.002 | 5,544,894 | +0.05(+1.69%) |
Dec 01, 2005 | 2.867 | 2.981 | 2.865 | 2.952 | 8,280,160 | +0.11(+3.79%) |
Nov 30, 2005 | 2.817 | 2.875 | 2.783 | 2.844 | 6,449,716 | +0.02(+0.54%) |
Nov 29, 2005 | 2.817 | 2.869 | 2.798 | 2.829 | 4,046,218 | +0.02(+0.68%) |
Nov 28, 2005 | 2.861 | 2.865 | 2.781 | 2.810 | 4,538,150 | -0.02(-0.61%) |
Nov 25, 2005 | 2.796 | 2.833 | 2.796 | 2.827 | 1,263,110 | +0.04(+1.45%) |
Nov 23, 2005 | 2.850 | 2.888 | 2.769 | 2.786 | 3,974,976 | +0.01(+0.35%) |
Nov 22, 2005 | 2.692 | 2.783 | 2.673 | 2.777 | 6,063,867 | -0.07(-2.37%) |
Nov 21, 2005 | 2.760 | 2.856 | 2.752 | 2.844 | 4,888,638 | +0.03(+1.16%) |
Nov 18, 2005 | 2.840 | 2.844 | 2.775 | 2.811 | 3,178,317 | -0.03(-1.08%) |
Nov 17, 2005 | 2.827 | 2.881 | 2.827 | 2.842 | 3,370,721 | +0.03(+1.23%) |
Nov 16, 2005 | 2.779 | 2.835 | 2.758 | 2.808 | 3,720,690 | +0.09(+3.40%) |
Nov 15, 2005 | 2.794 | 2.792 | 2.700 | 2.715 | 3,140,356 | -0.09(-3.22%) |
Nov 14, 2005 | 2.760 | 2.808 | 2.738 | 2.806 | 2,699,905 | -0.03(-1.08%) |
Nov 11, 2005 | 2.798 | 2.865 | 2.788 | 2.836 | 1,986,968 | +0.03(+1.24%) |
Nov 10, 2005 | 2.765 | 2.835 | 2.760 | 2.802 | 4,641,632 | +0.05(+1.68%) |
Nov 09, 2005 | 2.765 | 2.806 | 2.740 | 2.756 | 2,988,512 | +0.01(+0.35%) |
Nov 08, 2005 | 2.767 | 2.804 | 2.731 | 2.746 | 3,418,562 | -0.02(-0.70%) |
Nov 07, 2005 | 2.817 | 2.842 | 2.756 | 2.765 | 4,700,394 | +0.02(+0.77%) |
Nov 04, 2005 | 2.740 | 2.765 | 2.677 | 2.744 | 3,625,007 | +0.03(+0.99%) |
Nov 03, 2005 | 2.788 | 2.815 | 2.713 | 2.717 | 6,561,519 | +0.02(+0.64%) |
Nov 02, 2005 | 2.654 | 2.725 | 2.654 | 2.700 | 2,518,421 | +0.05(+1.74%) |