Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 3.541 | 3.659 | 3.528 | 3.641 | 25,363,460 | +0.08(+2.16%) |
Jan 30, 2006 | 3.451 | 3.566 | 3.450 | 3.564 | 26,472,932 | +0.09(+2.72%) |
Jan 27, 2006 | 3.541 | 3.573 | 3.442 | 3.470 | 26,631,244 | -0.01(-0.42%) |
Jan 26, 2006 | 3.414 | 3.491 | 3.383 | 3.484 | 33,285,486 | +0.14(+4.04%) |
Jan 25, 2006 | 3.458 | 3.489 | 3.314 | 3.349 | 33,800,644 | -0.13(-3.60%) |
Jan 24, 2006 | 3.472 | 3.497 | 3.440 | 3.474 | 35,106,060 | +0.06(+1.74%) |
Jan 23, 2006 | 3.341 | 3.420 | 3.307 | 3.415 | 25,223,316 | +0.10(+3.12%) |
Jan 20, 2006 | 3.310 | 3.337 | 3.286 | 3.312 | 30,422,916 | +0.05(+1.42%) |
Jan 19, 2006 | 3.198 | 3.279 | 3.198 | 3.266 | 30,037,520 | +0.09(+2.93%) |
Jan 18, 2006 | 3.163 | 3.190 | 3.130 | 3.173 | 26,532,624 | -0.02(-0.77%) |
Jan 17, 2006 | 3.298 | 3.331 | 3.181 | 3.197 | 28,952,702 | -0.03(-0.88%) |
Jan 13, 2006 | 3.198 | 3.229 | 3.190 | 3.226 | 25,101,338 | -0.01(-0.16%) |
Jan 12, 2006 | 3.264 | 3.296 | 3.200 | 3.231 | 50,306,488 | +0.05(+1.70%) |
Jan 11, 2006 | 3.131 | 3.198 | 3.115 | 3.177 | 30,813,502 | +0.09(+3.06%) |
Jan 10, 2006 | 3.044 | 3.096 | 3.035 | 3.083 | 22,477,532 | -0.02(-0.71%) |
Jan 09, 2006 | 3.063 | 3.113 | 3.048 | 3.105 | 28,638,676 | +0.09(+2.90%) |
Jan 06, 2006 | 2.959 | 3.049 | 2.951 | 3.017 | 29,428,932 | +0.09(+3.07%) |
Jan 05, 2006 | 2.929 | 2.952 | 2.892 | 2.927 | 21,496,524 | -0.00(-0.14%) |
Jan 04, 2006 | 2.888 | 2.945 | 2.873 | 2.932 | 22,519,056 | +0.05(+1.82%) |
Jan 03, 2006 | 2.801 | 2.881 | 2.800 | 2.879 | 30,707,096 | +0.13(+4.84%) |
Dec 30, 2005 | 2.730 | 2.755 | 2.681 | 2.746 | 11,059,693 | +0.02(+0.64%) |
Dec 29, 2005 | 2.697 | 2.747 | 2.688 | 2.729 | 16,134,721 | +0.07(+2.58%) |
Dec 28, 2005 | 2.678 | 2.690 | 2.656 | 2.660 | 20,034,096 | +0.01(+0.39%) |
Dec 27, 2005 | 2.674 | 2.674 | 2.622 | 2.650 | 13,200,781 | -0.05(-1.97%) |
Dec 23, 2005 | 2.689 | 2.707 | 2.654 | 2.703 | 11,738,353 | +0.01(+0.53%) |
Dec 22, 2005 | 2.734 | 2.734 | 2.682 | 2.689 | 13,326,651 | -0.03(-1.05%) |
Dec 21, 2005 | 2.672 | 2.728 | 2.671 | 2.717 | 21,892,302 | +0.09(+3.27%) |
Dec 20, 2005 | 2.597 | 2.639 | 2.597 | 2.631 | 17,053,442 | +0.04(+1.68%) |
Dec 19, 2005 | 2.613 | 2.651 | 2.571 | 2.588 | 21,333,024 | -0.08(-2.89%) |
Dec 16, 2005 | 2.679 | 2.703 | 2.654 | 2.665 | 16,313,794 | -0.04(-1.57%) |
Dec 15, 2005 | 2.736 | 2.736 | 2.667 | 2.707 | 19,316,508 | -0.05(-1.83%) |
Dec 14, 2005 | 2.769 | 2.769 | 2.724 | 2.758 | 14,321,933 | +0.02(+0.56%) |
Dec 13, 2005 | 2.718 | 2.772 | 2.711 | 2.742 | 14,295,980 | +0.00(+0.00%) |
Dec 12, 2005 | 2.774 | 2.783 | 2.711 | 2.742 | 17,492,040 | +0.00(+0.06%) |
Dec 09, 2005 | 2.740 | 2.749 | 2.716 | 2.741 | 15,797,337 | -0.02(-0.79%) |
Dec 08, 2005 | 2.753 | 2.807 | 2.736 | 2.763 | 17,541,350 | -0.00(-0.11%) |
Dec 07, 2005 | 2.838 | 2.849 | 2.758 | 2.766 | 18,443,204 | -0.06(-2.21%) |
Dec 06, 2005 | 2.792 | 2.838 | 2.750 | 2.828 | 24,883,336 | +0.05(+1.77%) |
Dec 05, 2005 | 2.784 | 2.815 | 2.760 | 2.779 | 25,720,308 | +0.00(+0.17%) |
Dec 02, 2005 | 2.738 | 2.791 | 2.722 | 2.774 | 36,865,644 | +0.07(+2.62%) |
Dec 01, 2005 | 2.639 | 2.710 | 2.633 | 2.703 | 21,447,214 | +0.10(+3.79%) |
Nov 30, 2005 | 2.567 | 2.619 | 2.562 | 2.605 | 20,298,812 | +0.01(+0.54%) |
Nov 29, 2005 | 2.557 | 2.609 | 2.552 | 2.591 | 27,299,522 | +0.07(+2.64%) |
Nov 28, 2005 | 2.620 | 2.629 | 2.518 | 2.524 | 34,302,828 | -0.08(-3.19%) |
Nov 25, 2005 | 2.601 | 2.619 | 2.591 | 2.607 | 6,760,648 | -0.00(-0.18%) |
Nov 23, 2005 | 2.593 | 2.624 | 2.565 | 2.612 | 17,593,256 | +0.02(+0.86%) |
Nov 22, 2005 | 2.504 | 2.602 | 2.468 | 2.590 | 24,579,692 | +0.07(+2.74%) |
Nov 21, 2005 | 2.505 | 2.530 | 2.491 | 2.521 | 17,550,434 | +0.02(+0.71%) |
Nov 18, 2005 | 2.522 | 2.522 | 2.471 | 2.503 | 16,524,010 | -0.01(-0.46%) |
Nov 17, 2005 | 2.514 | 2.550 | 2.496 | 2.515 | 22,334,792 | +0.04(+1.52%) |
Nov 16, 2005 | 2.408 | 2.483 | 2.394 | 2.477 | 14,828,008 | +0.08(+3.24%) |
Nov 15, 2005 | 2.382 | 2.466 | 2.382 | 2.399 | 16,786,130 | +0.01(+0.32%) |
Nov 14, 2005 | 2.370 | 2.427 | 2.364 | 2.391 | 13,266,960 | -0.01(-0.56%) |
Nov 11, 2005 | 2.431 | 2.423 | 2.359 | 2.405 | 32,474,468 | -0.04(-1.55%) |
Nov 10, 2005 | 2.506 | 2.507 | 2.413 | 2.443 | 42,493,460 | -0.08(-3.34%) |
Nov 09, 2005 | 2.547 | 2.559 | 2.481 | 2.527 | 25,523,068 | +0.01(+0.35%) |
Nov 08, 2005 | 2.458 | 2.538 | 2.424 | 2.518 | 25,770,914 | +0.06(+2.43%) |
Nov 07, 2005 | 2.525 | 2.533 | 2.448 | 2.458 | 27,273,570 | -0.05(-1.85%) |
Nov 04, 2005 | 2.579 | 2.595 | 2.467 | 2.505 | 34,016,052 | -0.08(-2.98%) |
Nov 03, 2005 | 2.537 | 2.603 | 2.526 | 2.582 | 31,228,744 | +0.10(+3.86%) |
Nov 02, 2005 | 2.474 | 2.492 | 2.456 | 2.486 | 30,038,818 | +0.01(+0.48%) |