Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 3.040 | 3.100 | 3.030 | 3.060 | 69,900 | +0.02(+0.66%) |
Jan 30, 2006 | 3.100 | 3.110 | 3.000 | 3.040 | 53,200 | -0.09(-2.88%) |
Jan 27, 2006 | 3.201 | 3.201 | 3.070 | 3.130 | 13,900 | -0.08(-2.49%) |
Jan 26, 2006 | 3.200 | 3.250 | 3.200 | 3.210 | 4,000 | +0.03(+0.94%) |
Jan 25, 2006 | 3.080 | 3.200 | 3.050 | 3.180 | 18,000 | +0.04(+1.27%) |
Jan 24, 2006 | 3.180 | 3.180 | 3.100 | 3.140 | 9,000 | -0.01(-0.32%) |
Jan 23, 2006 | 3.000 | 3.180 | 3.000 | 3.150 | 14,800 | +0.15(+5.00%) |
Jan 20, 2006 | 3.100 | 3.120 | 3.000 | 3.000 | 43,400 | -0.16(-5.06%) |
Jan 19, 2006 | 3.050 | 3.160 | 3.050 | 3.160 | 17,900 | +0.11(+3.61%) |
Jan 18, 2006 | 3.150 | 3.150 | 3.030 | 3.050 | 24,400 | -0.17(-5.28%) |
Jan 17, 2006 | 3.270 | 3.339 | 3.050 | 3.220 | 55,900 | -0.07(-2.13%) |
Jan 13, 2006 | 3.390 | 3.400 | 3.260 | 3.290 | 24,900 | -0.01(-0.30%) |
Jan 12, 2006 | 3.330 | 3.700 | 3.260 | 3.300 | 112,800 | +0.04(+1.23%) |
Jan 11, 2006 | 3.170 | 3.340 | 3.150 | 3.260 | 33,500 | +0.01(+0.31%) |
Jan 10, 2006 | 3.150 | 3.500 | 3.110 | 3.250 | 160,300 | +0.17(+5.52%) |
Jan 09, 2006 | 2.930 | 3.080 | 2.930 | 3.080 | 158,600 | +0.10(+3.36%) |
Jan 06, 2006 | 2.960 | 2.980 | 2.950 | 2.980 | 10,900 | +0.02(+0.68%) |
Jan 05, 2006 | 2.910 | 2.990 | 2.910 | 2.960 | 36,500 | +0.01(+0.34%) |
Jan 04, 2006 | 2.900 | 2.980 | 2.900 | 2.950 | 24,700 | +0.05(+1.72%) |
Jan 03, 2006 | 2.980 | 2.990 | 2.890 | 2.900 | 30,000 | -0.08(-2.68%) |
Dec 30, 2005 | 2.930 | 2.980 | 2.930 | 2.980 | 3,300 | +0.02(+0.68%) |
Dec 29, 2005 | 2.960 | 2.960 | 2.940 | 2.960 | 9,700 | +0.01(+0.34%) |
Dec 28, 2005 | 2.900 | 2.990 | 2.900 | 2.950 | 9,100 | +0.10(+3.51%) |
Dec 27, 2005 | 2.940 | 2.950 | 2.840 | 2.850 | 6,600 | -0.10(-3.39%) |
Dec 23, 2005 | 2.900 | 2.950 | 2.900 | 2.950 | 6,900 | +0.07(+2.43%) |
Dec 22, 2005 | 2.880 | 2.930 | 2.860 | 2.880 | 4,400 | +0.00(+0.00%) |
Dec 21, 2005 | 2.920 | 2.920 | 2.850 | 2.880 | 23,100 | -0.01(-0.35%) |
Dec 20, 2005 | 2.930 | 2.930 | 2.870 | 2.890 | 14,000 | -0.04(-1.37%) |
Dec 19, 2005 | 2.880 | 2.930 | 2.880 | 2.930 | 11,000 | -0.01(-0.34%) |
Dec 16, 2005 | 2.960 | 2.970 | 2.850 | 2.940 | 12,100 | -0.03(-1.01%) |
Dec 15, 2005 | 2.910 | 2.980 | 2.910 | 2.970 | 20,400 | +0.07(+2.41%) |
Dec 14, 2005 | 2.890 | 2.900 | 2.880 | 2.900 | 5,600 | +0.02(+0.69%) |
Dec 13, 2005 | 2.880 | 2.880 | 2.750 | 2.880 | 14,400 | -0.02(-0.69%) |
Dec 12, 2005 | 2.860 | 2.910 | 2.810 | 2.900 | 8,000 | +0.04(+1.40%) |
Dec 09, 2005 | 2.850 | 2.940 | 2.840 | 2.860 | 4,200 | +0.03(+1.06%) |
Dec 08, 2005 | 2.870 | 2.890 | 2.830 | 2.830 | 3,400 | -0.01(-0.35%) |
Dec 07, 2005 | 2.830 | 2.900 | 2.830 | 2.840 | 4,800 | -0.05(-1.73%) |
Dec 06, 2005 | 2.930 | 2.930 | 2.850 | 2.890 | 12,600 | +0.05(+1.76%) |
Dec 05, 2005 | 2.880 | 2.930 | 2.840 | 2.840 | 8,300 | -0.04(-1.39%) |
Dec 02, 2005 | 2.850 | 2.880 | 2.780 | 2.880 | 30,700 | -0.02(-0.69%) |
Dec 01, 2005 | 2.860 | 2.930 | 2.830 | 2.900 | 31,800 | -0.03(-1.02%) |
Nov 30, 2005 | 2.950 | 2.950 | 2.920 | 2.930 | 8,800 | -0.01(-0.34%) |
Nov 29, 2005 | 2.880 | 2.980 | 2.880 | 2.940 | 9,400 | +0.01(+0.34%) |
Nov 28, 2005 | 2.970 | 2.970 | 2.890 | 2.930 | 9,400 | +0.00(+0.00%) |
Nov 25, 2005 | 2.900 | 2.930 | 2.900 | 2.930 | 3,000 | -0.03(-1.01%) |
Nov 23, 2005 | 2.950 | 2.980 | 2.910 | 2.960 | 35,100 | +0.02(+0.68%) |
Nov 22, 2005 | 2.950 | 2.950 | 2.868 | 2.940 | 20,500 | -0.01(-0.34%) |
Nov 21, 2005 | 2.850 | 2.980 | 2.840 | 2.950 | 45,900 | +0.11(+3.87%) |
Nov 18, 2005 | 2.700 | 2.900 | 2.700 | 2.840 | 41,000 | +0.19(+7.17%) |
Nov 17, 2005 | 2.650 | 2.790 | 2.650 | 2.650 | 7,700 | +0.03(+1.15%) |
Nov 16, 2005 | 2.780 | 2.780 | 2.620 | 2.620 | 34,700 | -0.20(-7.09%) |
Nov 15, 2005 | 2.830 | 2.940 | 2.650 | 2.820 | 31,100 | -0.08(-2.76%) |
Nov 14, 2005 | 2.980 | 2.980 | 2.850 | 2.900 | 12,400 | -0.03(-1.02%) |
Nov 11, 2005 | 2.880 | 2.990 | 2.880 | 2.930 | 40,400 | +0.06(+2.09%) |
Nov 10, 2005 | 2.870 | 2.880 | 2.750 | 2.870 | 30,700 | +0.01(+0.35%) |
Nov 09, 2005 | 2.810 | 2.870 | 2.750 | 2.860 | 57,600 | +0.09(+3.25%) |
Nov 08, 2005 | 2.700 | 2.820 | 2.690 | 2.770 | 51,300 | +0.12(+4.53%) |
Nov 07, 2005 | 2.570 | 2.650 | 2.490 | 2.650 | 48,800 | +0.12(+4.74%) |
Nov 04, 2005 | 2.550 | 2.550 | 2.480 | 2.530 | 19,300 | +0.01(+0.40%) |
Nov 03, 2005 | 2.440 | 2.520 | 2.440 | 2.520 | 42,100 | +0.08(+3.28%) |
Nov 02, 2005 | 2.410 | 2.450 | 2.400 | 2.440 | 7,000 | +0.00(+0.00%) |