Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 3.892 | 3.892 | 3.832 | 3.870 | 151,668 | -0.01(-0.14%) |
Jan 30, 2006 | 4.094 | 4.099 | 3.826 | 3.875 | 296,566 | -0.21(-5.09%) |
Jan 27, 2006 | 3.903 | 4.214 | 3.892 | 4.083 | 479,519 | +0.18(+4.62%) |
Jan 26, 2006 | 3.799 | 3.908 | 3.744 | 3.903 | 329,498 | +0.09(+2.44%) |
Jan 25, 2006 | 3.717 | 3.810 | 3.706 | 3.810 | 169,231 | +0.09(+2.35%) |
Jan 24, 2006 | 3.711 | 3.739 | 3.679 | 3.722 | 141,422 | +0.03(+0.89%) |
Jan 23, 2006 | 3.717 | 3.733 | 3.668 | 3.689 | 130,262 | -0.02(-0.59%) |
Jan 20, 2006 | 3.804 | 3.875 | 3.700 | 3.711 | 145,081 | -0.06(-1.59%) |
Jan 19, 2006 | 3.799 | 3.799 | 3.733 | 3.771 | 110,137 | -0.01(-0.29%) |
Jan 18, 2006 | 3.689 | 3.875 | 3.679 | 3.782 | 325,839 | +0.09(+2.52%) |
Jan 17, 2006 | 3.799 | 3.799 | 3.673 | 3.689 | 201,248 | -0.08(-2.17%) |
Jan 13, 2006 | 3.739 | 3.788 | 3.733 | 3.771 | 118,187 | +0.03(+0.88%) |
Jan 12, 2006 | 3.793 | 3.799 | 3.733 | 3.739 | 135,385 | -0.05(-1.44%) |
Jan 11, 2006 | 3.810 | 3.810 | 3.744 | 3.793 | 171,609 | -0.01(-0.29%) |
Jan 10, 2006 | 3.821 | 3.821 | 3.771 | 3.804 | 188,807 | -0.02(-0.43%) |
Jan 09, 2006 | 3.848 | 3.870 | 3.788 | 3.821 | 171,609 | -0.03(-0.71%) |
Jan 06, 2006 | 3.815 | 3.864 | 3.750 | 3.848 | 202,345 | +0.06(+1.59%) |
Jan 05, 2006 | 3.755 | 3.837 | 3.750 | 3.788 | 168,133 | +0.03(+0.87%) |
Jan 04, 2006 | 3.832 | 3.859 | 3.744 | 3.755 | 244,242 | -0.08(-2.14%) |
Jan 03, 2006 | 3.832 | 3.864 | 3.744 | 3.837 | 235,460 | +0.01(+0.14%) |
Dec 30, 2005 | 3.832 | 3.897 | 3.821 | 3.832 | 280,832 | -0.03(-0.71%) |
Dec 29, 2005 | 3.963 | 4.039 | 3.832 | 3.859 | 277,905 | -0.14(-3.55%) |
Dec 28, 2005 | 3.853 | 4.209 | 3.853 | 4.001 | 492,875 | +0.14(+3.68%) |
Dec 27, 2005 | 3.968 | 4.050 | 3.859 | 3.859 | 383,103 | -0.08(-2.08%) |
Dec 23, 2005 | 3.744 | 3.963 | 3.728 | 3.941 | 617,649 | +0.35(+9.74%) |
Dec 22, 2005 | 3.580 | 3.635 | 3.564 | 3.591 | 282,113 | +0.02(+0.46%) |
Dec 21, 2005 | 3.689 | 3.744 | 3.564 | 3.575 | 319,435 | -0.11(-3.11%) |
Dec 20, 2005 | 3.695 | 3.728 | 3.689 | 3.689 | 196,491 | -0.02(-0.59%) |
Dec 19, 2005 | 3.766 | 3.771 | 3.689 | 3.711 | 246,986 | -0.02(-0.59%) |
Dec 16, 2005 | 3.706 | 3.761 | 3.662 | 3.733 | 462,688 | +0.08(+2.25%) |
Dec 15, 2005 | 3.695 | 3.717 | 3.597 | 3.651 | 303,153 | -0.07(-1.76%) |
Dec 14, 2005 | 3.771 | 3.815 | 3.684 | 3.717 | 271,136 | -0.02(-0.58%) |
Dec 13, 2005 | 3.771 | 3.815 | 3.722 | 3.739 | 330,047 | -0.05(-1.30%) |
Dec 12, 2005 | 3.826 | 3.826 | 3.755 | 3.788 | 232,167 | -0.02(-0.57%) |
Dec 09, 2005 | 3.777 | 3.848 | 3.771 | 3.810 | 243,327 | +0.03(+0.72%) |
Dec 08, 2005 | 3.897 | 3.897 | 3.771 | 3.782 | 291,444 | -0.06(-1.56%) |
Dec 07, 2005 | 3.864 | 3.902 | 3.810 | 3.843 | 251,560 | -0.01(-0.14%) |
Dec 06, 2005 | 3.908 | 3.941 | 3.848 | 3.848 | 157,522 | -0.04(-0.98%) |
Dec 05, 2005 | 3.930 | 3.935 | 3.832 | 3.886 | 254,121 | -0.02(-0.56%) |
Dec 02, 2005 | 3.990 | 4.045 | 3.843 | 3.908 | 164,291 | -0.08(-1.92%) |
Dec 01, 2005 | 3.881 | 4.017 | 3.870 | 3.985 | 261,073 | +0.13(+3.40%) |
Nov 30, 2005 | 3.859 | 3.925 | 3.826 | 3.853 | 220,641 | +0.02(+0.57%) |
Nov 29, 2005 | 3.810 | 3.881 | 3.799 | 3.832 | 309,922 | +0.02(+0.57%) |
Nov 28, 2005 | 3.963 | 3.963 | 3.799 | 3.810 | 283,577 | -0.11(-2.92%) |
Nov 25, 2005 | 3.946 | 3.952 | 3.914 | 3.925 | 74,827 | -0.02(-0.55%) |
Nov 23, 2005 | 3.930 | 3.990 | 3.908 | 3.946 | 328,766 | +0.03(+0.84%) |
Nov 22, 2005 | 3.996 | 4.001 | 3.886 | 3.914 | 289,431 | -0.06(-1.51%) |
Nov 21, 2005 | 3.935 | 3.985 | 3.881 | 3.974 | 285,589 | +0.11(+2.97%) |
Nov 18, 2005 | 3.903 | 3.903 | 3.799 | 3.859 | 157,522 | -0.02(-0.56%) |
Nov 17, 2005 | 3.766 | 3.903 | 3.711 | 3.881 | 276,441 | +0.14(+3.80%) |
Nov 16, 2005 | 3.903 | 3.925 | 3.695 | 3.739 | 588,193 | -0.17(-4.47%) |
Nov 15, 2005 | 4.006 | 4.012 | 3.892 | 3.914 | 204,541 | -0.10(-2.45%) |
Nov 14, 2005 | 4.127 | 4.138 | 3.990 | 4.012 | 209,481 | -0.12(-2.91%) |
Nov 11, 2005 | 4.143 | 4.236 | 4.105 | 4.132 | 153,497 | -0.02(-0.40%) |
Nov 10, 2005 | 4.181 | 4.181 | 4.078 | 4.149 | 158,803 | -0.01(-0.26%) |
Nov 09, 2005 | 4.116 | 4.198 | 4.083 | 4.160 | 238,570 | +0.10(+2.42%) |
Nov 08, 2005 | 4.181 | 4.181 | 4.023 | 4.061 | 304,433 | -0.14(-3.38%) |
Nov 07, 2005 | 4.045 | 4.231 | 4.039 | 4.203 | 218,811 | +0.16(+3.92%) |
Nov 04, 2005 | 4.099 | 4.099 | 3.996 | 4.045 | 213,689 | -0.07(-1.60%) |
Nov 03, 2005 | 4.247 | 4.247 | 4.099 | 4.110 | 184,050 | -0.03(-0.66%) |
Nov 02, 2005 | 4.012 | 4.143 | 4.012 | 4.138 | 440,550 | +0.14(+3.42%) |