Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 3.983 | 3.993 | 3.955 | 3.977 | 1,032,465 | -0.02(-0.39%) |
Jan 30, 2006 | 3.942 | 3.993 | 3.923 | 3.993 | 1,146,796 | +0.05(+1.20%) |
Jan 27, 2006 | 3.942 | 3.958 | 3.930 | 3.945 | 629,769 | +0.01(+0.24%) |
Jan 26, 2006 | 3.939 | 3.945 | 3.930 | 3.936 | 530,365 | +0.00(+0.00%) |
Jan 25, 2006 | 3.949 | 3.961 | 3.930 | 3.936 | 690,745 | -0.01(-0.24%) |
Jan 24, 2006 | 3.952 | 3.974 | 3.945 | 3.945 | 926,392 | -0.01(-0.24%) |
Jan 23, 2006 | 3.939 | 3.961 | 3.939 | 3.955 | 604,362 | +0.02(+0.40%) |
Jan 20, 2006 | 3.933 | 3.952 | 3.927 | 3.939 | 892,728 | +0.01(+0.16%) |
Jan 19, 2006 | 3.920 | 3.936 | 3.914 | 3.933 | 703,131 | +0.01(+0.32%) |
Jan 18, 2006 | 3.923 | 3.933 | 3.911 | 3.920 | 680,582 | +0.00(+0.00%) |
Jan 17, 2006 | 3.933 | 3.933 | 3.904 | 3.920 | 620,559 | -0.01(-0.16%) |
Jan 13, 2006 | 3.917 | 3.936 | 3.917 | 3.927 | 544,021 | -0.00(-0.08%) |
Jan 12, 2006 | 3.920 | 3.930 | 3.908 | 3.930 | 631,992 | +0.01(+0.32%) |
Jan 11, 2006 | 3.904 | 3.920 | 3.889 | 3.917 | 625,958 | -0.00(-0.08%) |
Jan 10, 2006 | 3.892 | 3.920 | 3.892 | 3.920 | 771,729 | +0.03(+0.73%) |
Jan 09, 2006 | 3.901 | 3.914 | 3.892 | 3.892 | 673,595 | -0.00(-0.08%) |
Jan 06, 2006 | 3.898 | 3.908 | 3.879 | 3.895 | 611,031 | +0.01(+0.16%) |
Jan 05, 2006 | 3.857 | 3.898 | 3.854 | 3.889 | 909,560 | +0.02(+0.49%) |
Jan 04, 2006 | 3.832 | 3.870 | 3.807 | 3.870 | 1,550,762 | +0.04(+0.99%) |
Jan 03, 2006 | 3.794 | 3.835 | 3.785 | 3.832 | 965,137 | +0.06(+1.67%) |
Dec 30, 2005 | 3.779 | 3.779 | 3.741 | 3.769 | 2,425,389 | +0.01(+0.34%) |
Dec 29, 2005 | 3.750 | 3.769 | 3.734 | 3.756 | 2,148,456 | -0.00(-0.08%) |
Dec 28, 2005 | 3.744 | 3.760 | 3.728 | 3.760 | 2,221,818 | +0.02(+0.50%) |
Dec 27, 2005 | 3.712 | 3.772 | 3.712 | 3.741 | 2,519,076 | +0.03(+0.93%) |
Dec 23, 2005 | 3.694 | 3.719 | 3.690 | 3.706 | 1,097,888 | +0.03(+0.68%) |
Dec 22, 2005 | 3.668 | 3.700 | 3.643 | 3.681 | 1,622,854 | -0.03(-0.76%) |
Dec 21, 2005 | 3.681 | 3.712 | 3.681 | 3.709 | 1,482,482 | +0.03(+0.68%) |
Dec 20, 2005 | 3.690 | 3.709 | 3.684 | 3.684 | 1,505,983 | -0.03(-0.76%) |
Dec 19, 2005 | 3.741 | 3.760 | 3.712 | 3.712 | 1,129,011 | -0.03(-0.76%) |
Dec 16, 2005 | 3.731 | 3.750 | 3.725 | 3.741 | 1,123,612 | +0.01(+0.17%) |
Dec 15, 2005 | 3.741 | 3.747 | 3.722 | 3.734 | 1,314,480 | -0.01(-0.17%) |
Dec 14, 2005 | 3.731 | 3.760 | 3.722 | 3.741 | 1,322,420 | -0.01(-0.17%) |
Dec 13, 2005 | 3.734 | 3.747 | 3.719 | 3.747 | 1,478,353 | -0.03(-0.75%) |
Dec 12, 2005 | 3.769 | 3.785 | 3.766 | 3.775 | 1,261,126 | +0.00(+0.08%) |
Dec 09, 2005 | 3.801 | 3.804 | 3.769 | 3.772 | 934,014 | -0.02(-0.50%) |
Dec 08, 2005 | 3.788 | 3.794 | 3.779 | 3.791 | 974,983 | +0.00(+0.00%) |
Dec 07, 2005 | 3.797 | 3.797 | 3.779 | 3.791 | 988,956 | +0.00(+0.08%) |
Dec 06, 2005 | 3.794 | 3.807 | 3.779 | 3.788 | 1,254,774 | -0.03(-0.66%) |
Dec 05, 2005 | 3.797 | 3.819 | 3.797 | 3.813 | 1,382,125 | -0.02(-0.41%) |
Dec 02, 2005 | 3.810 | 3.838 | 3.801 | 3.829 | 979,111 | +0.02(+0.41%) |
Dec 01, 2005 | 3.826 | 3.835 | 3.810 | 3.813 | 690,745 | -0.00(-0.08%) |
Nov 30, 2005 | 3.813 | 3.829 | 3.791 | 3.816 | 823,495 | -0.00(-0.08%) |
Nov 29, 2005 | 3.816 | 3.838 | 3.810 | 3.819 | 827,624 | -0.00(-0.08%) |
Nov 28, 2005 | 3.819 | 3.826 | 3.813 | 3.823 | 757,755 | +0.01(+0.17%) |
Nov 25, 2005 | 3.797 | 3.826 | 3.794 | 3.816 | 324,253 | +0.02(+0.50%) |
Nov 23, 2005 | 3.772 | 3.807 | 3.750 | 3.797 | 972,124 | +0.04(+1.09%) |
Nov 22, 2005 | 3.779 | 3.779 | 3.731 | 3.756 | 1,301,459 | -0.03(-0.67%) |
Nov 21, 2005 | 3.816 | 3.816 | 3.772 | 3.782 | 908,925 | -0.03(-0.91%) |
Nov 18, 2005 | 3.779 | 3.816 | 3.775 | 3.816 | 933,379 | +0.02(+0.58%) |
Nov 17, 2005 | 3.782 | 3.797 | 3.772 | 3.794 | 998,801 | +0.00(+0.00%) |
Nov 16, 2005 | 3.782 | 3.794 | 3.779 | 3.794 | 1,120,119 | +0.00(+0.00%) |
Nov 15, 2005 | 3.794 | 3.801 | 3.775 | 3.794 | 1,167,439 | -0.01(-0.17%) |
Nov 14, 2005 | 3.779 | 3.825 | 3.779 | 3.801 | 1,823,250 | +0.01(+0.33%) |
Nov 11, 2005 | 3.816 | 3.826 | 3.782 | 3.788 | 783,797 | -0.04(-1.07%) |
Nov 10, 2005 | 3.823 | 3.845 | 3.810 | 3.829 | 924,487 | -0.02(-0.57%) |
Nov 09, 2005 | 3.832 | 3.854 | 3.819 | 3.851 | 1,133,457 | +0.03(+0.66%) |
Nov 08, 2005 | 3.797 | 3.832 | 3.794 | 3.826 | 1,061,048 | +0.03(+0.75%) |
Nov 07, 2005 | 3.797 | 3.835 | 3.794 | 3.797 | 817,778 | -0.01(-0.25%) |
Nov 04, 2005 | 3.804 | 3.826 | 3.791 | 3.807 | 640,249 | -0.01(-0.25%) |
Nov 03, 2005 | 3.794 | 3.826 | 3.794 | 3.816 | 1,796,573 | +0.02(+0.58%) |
Nov 02, 2005 | 3.763 | 3.794 | 3.760 | 3.794 | 596,105 | +0.02(+0.42%) |