Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 3.983 | 4.172 | 3.964 | 4.134 | 8,284,884 | +0.02(+0.60%) |
Jan 30, 2006 | 3.983 | 4.110 | 3.975 | 4.110 | 10,972,515 | +0.03(+0.79%) |
Jan 27, 2006 | 4.087 | 4.195 | 3.986 | 4.077 | 14,914,057 | +0.13(+3.37%) |
Jan 26, 2006 | 3.812 | 3.945 | 3.793 | 3.945 | 6,978,770 | +0.17(+4.58%) |
Jan 25, 2006 | 3.717 | 3.867 | 3.717 | 3.772 | 5,769,679 | +0.10(+2.74%) |
Jan 24, 2006 | 3.558 | 3.691 | 3.558 | 3.672 | 7,449,119 | +0.21(+6.14%) |
Jan 23, 2006 | 3.412 | 3.499 | 3.404 | 3.459 | 3,836,610 | +0.08(+2.47%) |
Jan 20, 2006 | 3.482 | 3.482 | 3.368 | 3.376 | 4,471,475 | -0.02(-0.56%) |
Jan 19, 2006 | 3.351 | 3.450 | 3.328 | 3.395 | 6,362,888 | +0.09(+2.64%) |
Jan 18, 2006 | 3.247 | 3.309 | 3.205 | 3.307 | 4,679,757 | -0.07(-2.02%) |
Jan 17, 2006 | 3.351 | 3.376 | 3.330 | 3.376 | 5,278,766 | -0.05(-1.44%) |
Jan 13, 2006 | 3.393 | 3.431 | 3.380 | 3.425 | 2,770,943 | +0.00(+0.06%) |
Jan 12, 2006 | 3.404 | 3.438 | 3.370 | 3.423 | 3,421,100 | +0.02(+0.73%) |
Jan 11, 2006 | 3.421 | 3.446 | 3.378 | 3.398 | 4,648,119 | -0.02(-0.61%) |
Jan 10, 2006 | 3.395 | 3.438 | 3.349 | 3.419 | 6,128,241 | -0.09(-2.44%) |
Jan 09, 2006 | 3.482 | 3.522 | 3.423 | 3.505 | 4,579,571 | +0.05(+1.54%) |
Jan 06, 2006 | 3.410 | 3.490 | 3.410 | 3.452 | 3,556,615 | +0.07(+2.13%) |
Jan 05, 2006 | 3.442 | 3.467 | 3.370 | 3.380 | 3,710,058 | -0.07(-2.03%) |
Jan 04, 2006 | 3.332 | 3.450 | 3.307 | 3.450 | 6,334,414 | +0.15(+4.48%) |
Jan 03, 2006 | 3.184 | 3.347 | 3.173 | 3.302 | 4,700,322 | +0.14(+4.38%) |
Dec 30, 2005 | 3.169 | 3.254 | 3.148 | 3.163 | 2,182,480 | -0.00(-0.12%) |
Dec 29, 2005 | 3.122 | 3.184 | 3.099 | 3.167 | 1,609,309 | +0.04(+1.40%) |
Dec 28, 2005 | 3.150 | 3.150 | 3.091 | 3.123 | 3,053,047 | -0.03(-0.84%) |
Dec 27, 2005 | 3.177 | 3.178 | 3.089 | 3.150 | 3,044,083 | -0.03(-0.84%) |
Dec 23, 2005 | 3.146 | 3.205 | 3.133 | 3.177 | 2,203,045 | +0.04(+1.21%) |
Dec 22, 2005 | 3.108 | 3.156 | 3.089 | 3.139 | 3,036,173 | +0.03(+0.85%) |
Dec 21, 2005 | 3.063 | 3.129 | 3.053 | 3.112 | 5,351,533 | +0.08(+2.76%) |
Dec 20, 2005 | 2.958 | 3.046 | 2.958 | 3.029 | 4,472,529 | +0.07(+2.37%) |
Dec 19, 2005 | 3.032 | 3.053 | 2.911 | 2.958 | 6,281,684 | -0.15(-4.76%) |
Dec 16, 2005 | 3.089 | 3.127 | 3.053 | 3.106 | 2,874,821 | +0.01(+0.37%) |
Dec 15, 2005 | 3.103 | 3.116 | 3.012 | 3.095 | 5,692,167 | -0.02(-0.67%) |
Dec 14, 2005 | 3.141 | 3.175 | 3.082 | 3.116 | 3,793,371 | -0.02(-0.48%) |
Dec 13, 2005 | 3.112 | 3.148 | 3.068 | 3.131 | 2,597,463 | +0.02(+0.61%) |
Dec 12, 2005 | 3.129 | 3.160 | 3.084 | 3.112 | 1,698,422 | -0.03(-0.85%) |
Dec 09, 2005 | 3.169 | 3.186 | 3.093 | 3.139 | 3,755,406 | -0.03(-0.90%) |
Dec 08, 2005 | 3.177 | 3.209 | 3.120 | 3.167 | 6,674,520 | -0.01(-0.30%) |
Dec 07, 2005 | 3.228 | 3.262 | 3.137 | 3.177 | 10,345,559 | -0.01(-0.42%) |
Dec 06, 2005 | 3.036 | 3.243 | 3.029 | 3.190 | 11,413,335 | +0.23(+7.68%) |
Dec 05, 2005 | 2.968 | 3.012 | 2.913 | 2.962 | 4,911,240 | +0.00(+0.06%) |
Dec 02, 2005 | 2.911 | 2.964 | 2.905 | 2.960 | 5,622,563 | +0.05(+1.69%) |
Dec 01, 2005 | 2.828 | 2.940 | 2.826 | 2.911 | 8,396,144 | +0.11(+3.79%) |
Nov 30, 2005 | 2.778 | 2.835 | 2.744 | 2.805 | 6,540,059 | +0.02(+0.54%) |
Nov 29, 2005 | 2.778 | 2.830 | 2.759 | 2.790 | 4,102,894 | +0.02(+0.68%) |
Nov 28, 2005 | 2.822 | 2.826 | 2.742 | 2.771 | 4,601,717 | -0.02(-0.61%) |
Nov 25, 2005 | 2.757 | 2.793 | 2.757 | 2.788 | 1,280,803 | +0.04(+1.45%) |
Nov 23, 2005 | 2.811 | 2.848 | 2.731 | 2.748 | 4,030,655 | +0.01(+0.35%) |
Nov 22, 2005 | 2.655 | 2.744 | 2.636 | 2.739 | 6,148,805 | -0.07(-2.37%) |
Nov 21, 2005 | 2.721 | 2.816 | 2.714 | 2.805 | 4,957,115 | +0.03(+1.16%) |
Nov 18, 2005 | 2.801 | 2.805 | 2.737 | 2.773 | 3,222,836 | -0.03(-1.08%) |
Nov 17, 2005 | 2.788 | 2.841 | 2.788 | 2.803 | 3,417,936 | +0.03(+1.23%) |
Nov 16, 2005 | 2.740 | 2.795 | 2.720 | 2.769 | 3,772,807 | +0.09(+3.40%) |
Nov 15, 2005 | 2.756 | 2.754 | 2.663 | 2.678 | 3,184,344 | -0.09(-3.22%) |
Nov 14, 2005 | 2.721 | 2.769 | 2.700 | 2.767 | 2,737,724 | -0.03(-1.08%) |
Nov 11, 2005 | 2.759 | 2.826 | 2.750 | 2.797 | 2,014,800 | +0.03(+1.24%) |
Nov 10, 2005 | 2.727 | 2.795 | 2.721 | 2.763 | 4,706,649 | +0.05(+1.67%) |
Nov 09, 2005 | 2.727 | 2.767 | 2.702 | 2.718 | 3,030,373 | +0.01(+0.35%) |
Nov 08, 2005 | 2.729 | 2.765 | 2.693 | 2.708 | 3,466,447 | -0.02(-0.70%) |
Nov 07, 2005 | 2.778 | 2.803 | 2.718 | 2.727 | 4,766,234 | +0.02(+0.77%) |
Nov 04, 2005 | 2.702 | 2.727 | 2.640 | 2.706 | 3,675,784 | +0.03(+0.99%) |
Nov 03, 2005 | 2.750 | 2.776 | 2.676 | 2.680 | 6,653,428 | +0.02(+0.64%) |
Nov 02, 2005 | 2.617 | 2.687 | 2.617 | 2.663 | 2,553,697 | +0.05(+1.74%) |