Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 4.122 | 4.151 | 4.064 | 4.124 | 911,315 | +0.02(+0.46%) |
Jan 30, 2006 | 4.143 | 4.212 | 4.087 | 4.105 | 1,276,425 | +0.05(+1.14%) |
Jan 27, 2006 | 3.977 | 4.091 | 3.977 | 4.059 | 407,171 | +0.10(+2.42%) |
Jan 26, 2006 | 3.948 | 3.965 | 3.929 | 3.963 | 989,595 | +0.03(+0.70%) |
Jan 25, 2006 | 3.926 | 3.963 | 3.908 | 3.935 | 443,390 | +0.02(+0.46%) |
Jan 24, 2006 | 3.852 | 3.920 | 3.844 | 3.917 | 297,345 | +0.05(+1.40%) |
Jan 23, 2006 | 3.858 | 3.880 | 3.813 | 3.864 | 1,257,732 | +0.00(+0.11%) |
Jan 20, 2006 | 3.889 | 3.911 | 3.839 | 3.859 | 465,004 | -0.03(-0.77%) |
Jan 19, 2006 | 3.794 | 3.894 | 3.779 | 3.889 | 561,393 | +0.10(+2.76%) |
Jan 18, 2006 | 3.750 | 3.791 | 3.750 | 3.785 | 828,362 | -0.01(-0.20%) |
Jan 17, 2006 | 3.767 | 3.800 | 3.737 | 3.793 | 821,352 | -0.02(-0.40%) |
Jan 13, 2006 | 3.822 | 3.891 | 3.783 | 3.808 | 1,187,046 | -0.09(-2.41%) |
Jan 12, 2006 | 3.894 | 3.905 | 3.863 | 3.902 | 637,920 | +0.01(+0.20%) |
Jan 11, 2006 | 3.907 | 3.923 | 3.861 | 3.894 | 1,096,499 | +0.01(+0.22%) |
Jan 10, 2006 | 3.885 | 3.902 | 3.876 | 3.886 | 495,965 | -0.00(-0.11%) |
Jan 09, 2006 | 3.856 | 3.898 | 3.856 | 3.890 | 776,954 | +0.02(+0.44%) |
Jan 06, 2006 | 3.861 | 3.907 | 3.852 | 3.873 | 728,468 | +0.01(+0.33%) |
Jan 05, 2006 | 3.878 | 3.911 | 3.840 | 3.860 | 2,275,952 | -0.02(-0.44%) |
Jan 04, 2006 | 3.809 | 3.937 | 3.807 | 3.877 | 2,308,666 | +0.08(+1.98%) |
Jan 03, 2006 | 3.680 | 3.837 | 3.680 | 3.802 | 1,311,476 | +0.13(+3.66%) |
Dec 30, 2005 | 3.653 | 3.668 | 3.619 | 3.668 | 241,264 | +0.01(+0.28%) |
Dec 29, 2005 | 3.643 | 3.667 | 3.630 | 3.657 | 253,532 | +0.01(+0.21%) |
Dec 28, 2005 | 3.585 | 3.655 | 3.549 | 3.650 | 365,694 | +0.11(+2.97%) |
Dec 27, 2005 | 3.663 | 3.668 | 3.521 | 3.544 | 432,874 | -0.11(-2.95%) |
Dec 23, 2005 | 3.650 | 3.659 | 3.633 | 3.652 | 172,332 | +0.00(+0.05%) |
Dec 22, 2005 | 3.655 | 3.657 | 3.620 | 3.650 | 173,500 | +0.00(+0.09%) |
Dec 21, 2005 | 3.705 | 3.730 | 3.634 | 3.647 | 523,422 | -0.05(-1.37%) |
Dec 20, 2005 | 3.626 | 3.698 | 3.620 | 3.698 | 564,898 | +0.07(+1.93%) |
Dec 19, 2005 | 3.575 | 3.650 | 3.565 | 3.627 | 637,336 | +0.05(+1.46%) |
Dec 16, 2005 | 3.612 | 3.632 | 3.568 | 3.575 | 456,826 | -0.04(-1.02%) |
Dec 15, 2005 | 3.629 | 3.636 | 3.600 | 3.612 | 325,386 | -0.02(-0.61%) |
Dec 14, 2005 | 3.655 | 3.665 | 3.634 | 3.634 | 252,948 | -0.01(-0.19%) |
Dec 13, 2005 | 3.591 | 3.644 | 3.586 | 3.641 | 309,613 | +0.04(+1.09%) |
Dec 12, 2005 | 3.638 | 3.676 | 3.588 | 3.602 | 401,913 | -0.02(-0.47%) |
Dec 09, 2005 | 3.646 | 3.646 | 3.569 | 3.619 | 878,601 | -0.03(-0.87%) |
Dec 08, 2005 | 3.590 | 3.652 | 3.566 | 3.650 | 696,338 | +0.07(+1.84%) |
Dec 07, 2005 | 3.595 | 3.633 | 3.578 | 3.585 | 743,072 | -0.00(-0.10%) |
Dec 06, 2005 | 3.490 | 3.625 | 3.490 | 3.588 | 1,188,215 | +0.10(+2.75%) |
Dec 05, 2005 | 3.539 | 3.543 | 3.484 | 3.492 | 1,065,538 | -0.04(-1.16%) |
Dec 02, 2005 | 3.492 | 3.533 | 3.454 | 3.533 | 1,496,660 | +0.08(+2.43%) |
Dec 01, 2005 | 3.317 | 3.489 | 3.300 | 3.449 | 2,375,262 | +0.19(+5.91%) |
Nov 30, 2005 | 3.252 | 3.300 | 3.252 | 3.257 | 1,031,655 | -0.02(-0.47%) |
Nov 29, 2005 | 3.196 | 3.274 | 3.184 | 3.272 | 492,460 | +0.08(+2.63%) |
Nov 28, 2005 | 3.188 | 3.200 | 3.172 | 3.188 | 498,886 | -0.02(-0.51%) |
Nov 25, 2005 | 3.211 | 3.216 | 3.195 | 3.205 | 178,173 | -0.01(-0.32%) |
Nov 23, 2005 | 3.218 | 3.224 | 3.199 | 3.215 | 329,475 | +0.00(+0.11%) |
Nov 22, 2005 | 3.167 | 3.211 | 3.147 | 3.211 | 784,549 | +0.04(+1.41%) |
Nov 21, 2005 | 3.163 | 3.187 | 3.154 | 3.167 | 280,404 | +0.02(+0.54%) |
Nov 18, 2005 | 3.167 | 3.167 | 3.140 | 3.150 | 695,754 | -0.00(-0.14%) |
Nov 17, 2005 | 3.103 | 3.164 | 3.102 | 3.154 | 609,296 | +0.05(+1.66%) |
Nov 16, 2005 | 3.130 | 3.135 | 3.068 | 3.103 | 1,184,126 | -0.03(-0.88%) |
Nov 15, 2005 | 3.193 | 3.195 | 3.108 | 3.130 | 1,082,479 | -0.06(-1.96%) |
Nov 14, 2005 | 3.227 | 3.228 | 3.190 | 3.193 | 519,333 | +0.00(+0.08%) |
Nov 11, 2005 | 3.186 | 3.199 | 3.165 | 3.190 | 802,074 | +0.01(+0.40%) |
Nov 10, 2005 | 3.253 | 3.256 | 3.167 | 3.177 | 949,871 | -0.07(-2.16%) |
Nov 09, 2005 | 3.270 | 3.281 | 3.231 | 3.247 | 2,782,433 | +0.07(+2.07%) |
Nov 08, 2005 | 3.162 | 3.193 | 3.149 | 3.181 | 349,921 | +0.02(+0.73%) |
Nov 07, 2005 | 3.171 | 3.179 | 3.132 | 3.158 | 632,663 | +0.01(+0.27%) |
Nov 04, 2005 | 3.133 | 3.161 | 3.098 | 3.150 | 742,488 | +0.04(+1.18%) |
Nov 03, 2005 | 3.049 | 3.115 | 3.044 | 3.113 | 673,555 | +0.09(+2.97%) |
Nov 02, 2005 | 3.252 | 3.044 | 2.950 | 3.023 | 1,368,725 | +0.04(+1.41%) |