Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 3.444 | 3.463 | 3.432 | 3.432 | 4,204 | -0.01(-0.36%) |
Jan 30, 2006 | 3.401 | 3.447 | 3.401 | 3.444 | 14,554 | +0.06(+1.73%) |
Jan 27, 2006 | 3.324 | 3.395 | 3.324 | 3.386 | 88,942 | +0.02(+0.46%) |
Jan 26, 2006 | 3.293 | 3.370 | 3.293 | 3.370 | 30,402 | +0.06(+1.87%) |
Jan 25, 2006 | 3.308 | 3.339 | 3.293 | 3.308 | 27,167 | +0.00(+0.00%) |
Jan 24, 2006 | 3.370 | 3.370 | 3.308 | 3.308 | 8,085 | -0.06(-1.83%) |
Jan 23, 2006 | 3.392 | 3.392 | 3.327 | 3.370 | 10,349 | -0.03(-0.91%) |
Jan 20, 2006 | 3.185 | 3.401 | 3.178 | 3.401 | 46,573 | +0.22(+6.80%) |
Jan 19, 2006 | 3.160 | 3.185 | 3.160 | 3.185 | 9,702 | +0.04(+1.28%) |
Jan 18, 2006 | 3.144 | 3.144 | 3.144 | 3.144 | 3,234 | -0.00(-0.10%) |
Jan 17, 2006 | 3.123 | 3.148 | 3.123 | 3.148 | 18,111 | +0.01(+0.30%) |
Jan 13, 2006 | 3.107 | 3.138 | 3.092 | 3.138 | 77,622 | +0.03(+0.89%) |
Jan 12, 2006 | 3.135 | 3.135 | 3.095 | 3.110 | 62,421 | -0.02(-0.79%) |
Jan 11, 2006 | 3.129 | 3.154 | 3.123 | 3.135 | 114,493 | -0.01(-0.39%) |
Jan 10, 2006 | 3.154 | 3.154 | 3.138 | 3.148 | 31,695 | -0.01(-0.20%) |
Jan 09, 2006 | 3.138 | 3.172 | 3.138 | 3.154 | 167,858 | +0.00(+0.00%) |
Jan 06, 2006 | 3.138 | 3.154 | 3.138 | 3.154 | 2,910 | +0.02(+0.49%) |
Jan 05, 2006 | 3.154 | 3.166 | 3.138 | 3.138 | 141,661 | -0.03(-1.07%) |
Jan 04, 2006 | 3.169 | 3.194 | 3.151 | 3.172 | 11,966 | -0.01(-0.39%) |
Jan 03, 2006 | 3.154 | 3.185 | 3.154 | 3.185 | 20,699 | +0.02(+0.49%) |
Dec 30, 2005 | 3.151 | 3.169 | 3.129 | 3.169 | 118,374 | +0.00(+0.00%) |
Dec 29, 2005 | 3.169 | 3.169 | 3.148 | 3.169 | 92,176 | -0.00(-0.00%) |
Dec 28, 2005 | 3.200 | 3.206 | 3.169 | 3.169 | 107,377 | -0.06(-1.91%) |
Dec 27, 2005 | 3.216 | 3.231 | 3.209 | 3.231 | 10,349 | +0.03(+0.97%) |
Dec 23, 2005 | 3.188 | 3.216 | 3.188 | 3.200 | 18,758 | +0.01(+0.39%) |
Dec 22, 2005 | 3.188 | 3.191 | 3.188 | 3.188 | 10,026 | -0.01(-0.39%) |
Dec 21, 2005 | 3.253 | 3.268 | 3.191 | 3.200 | 24,580 | -0.05(-1.62%) |
Dec 20, 2005 | 3.141 | 3.277 | 3.138 | 3.253 | 95,411 | +0.10(+3.14%) |
Dec 19, 2005 | 3.154 | 3.154 | 3.076 | 3.154 | 146,189 | -0.03(-0.97%) |
Dec 16, 2005 | 3.308 | 3.308 | 3.154 | 3.185 | 49,160 | -0.06(-1.90%) |
Dec 15, 2005 | 3.265 | 3.271 | 3.225 | 3.246 | 51,101 | -0.06(-1.78%) |
Dec 14, 2005 | 3.361 | 3.361 | 3.262 | 3.305 | 66,625 | -0.06(-1.93%) |
Dec 13, 2005 | 3.370 | 3.370 | 3.355 | 3.370 | 52,395 | -0.02(-0.46%) |
Dec 12, 2005 | 3.401 | 3.401 | 3.386 | 3.386 | 7,115 | -0.04(-1.26%) |
Dec 09, 2005 | 3.401 | 3.432 | 3.401 | 3.429 | 8,409 | +0.03(+0.82%) |
Dec 08, 2005 | 3.417 | 3.417 | 3.401 | 3.401 | 12,613 | -0.03(-0.90%) |
Dec 07, 2005 | 3.469 | 3.469 | 3.413 | 3.432 | 19,729 | -0.03(-0.89%) |
Dec 06, 2005 | 3.386 | 3.475 | 3.386 | 3.463 | 17,788 | +0.06(+1.82%) |
Dec 05, 2005 | 3.444 | 3.444 | 3.401 | 3.401 | 51,748 | -0.04(-1.26%) |
Dec 02, 2005 | 3.432 | 3.444 | 3.417 | 3.444 | 3,557 | +0.03(+0.81%) |
Dec 01, 2005 | 3.432 | 3.447 | 3.417 | 3.417 | 11,319 | +0.02(+0.45%) |
Nov 30, 2005 | 3.370 | 3.429 | 3.370 | 3.401 | 9,379 | +0.00(+0.00%) |
Nov 29, 2005 | 3.417 | 3.417 | 3.401 | 3.401 | 11,319 | -0.02(-0.63%) |
Nov 28, 2005 | 3.441 | 3.460 | 3.423 | 3.423 | 3,557 | -0.03(-0.81%) |
Nov 25, 2005 | 3.407 | 3.451 | 3.407 | 3.451 | 3,234 | +0.04(+1.18%) |
Nov 23, 2005 | 3.401 | 3.420 | 3.401 | 3.410 | 9,379 | -0.02(-0.63%) |
Nov 22, 2005 | 3.451 | 3.451 | 3.370 | 3.432 | 22,639 | -0.03(-0.80%) |
Nov 21, 2005 | 3.540 | 3.556 | 3.432 | 3.460 | 28,461 | -0.08(-2.27%) |
Nov 18, 2005 | 3.525 | 3.556 | 3.481 | 3.540 | 20,052 | +0.08(+2.23%) |
Nov 17, 2005 | 3.463 | 3.463 | 3.463 | 3.463 | 1,617 | -0.00(-0.09%) |
Nov 16, 2005 | 3.463 | 3.466 | 3.463 | 3.466 | 5,821 | +0.02(+0.63%) |
Nov 15, 2005 | 3.417 | 3.463 | 3.417 | 3.444 | 27,814 | +0.01(+0.36%) |
Nov 14, 2005 | 3.420 | 3.432 | 3.417 | 3.432 | 1,940 | +0.02(+0.45%) |
Nov 11, 2005 | 3.407 | 3.447 | 3.361 | 3.417 | 18,111 | +0.00(+0.00%) |
Nov 10, 2005 | 3.401 | 3.417 | 3.398 | 3.417 | 6,145 | +0.01(+0.27%) |
Nov 09, 2005 | 3.525 | 3.525 | 3.407 | 3.407 | 33,636 | -0.13(-3.67%) |
Nov 08, 2005 | 3.528 | 3.549 | 3.528 | 3.537 | 13,907 | +0.01(+0.18%) |
Nov 07, 2005 | 3.540 | 3.580 | 3.528 | 3.531 | 22,316 | +0.03(+0.97%) |
Nov 04, 2005 | 3.494 | 3.506 | 3.463 | 3.497 | 18,111 | +0.03(+0.98%) |
Nov 03, 2005 | 3.537 | 3.537 | 3.463 | 3.463 | 10,673 | -0.05(-1.41%) |
Nov 02, 2005 | 3.571 | 3.571 | 3.512 | 3.512 | 5,821 | -0.06(-1.65%) |