Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 3.655 | 3.675 | 3.642 | 3.642 | 3,962 | -0.01(-0.36%) |
Jan 30, 2006 | 3.609 | 3.658 | 3.609 | 3.655 | 13,715 | +0.06(+1.74%) |
Jan 27, 2006 | 3.527 | 3.603 | 3.527 | 3.593 | 83,815 | +0.02(+0.46%) |
Jan 26, 2006 | 3.494 | 3.576 | 3.494 | 3.576 | 28,649 | +0.07(+1.87%) |
Jan 25, 2006 | 3.511 | 3.543 | 3.494 | 3.511 | 25,601 | +0.00(+0.00%) |
Jan 24, 2006 | 3.576 | 3.576 | 3.511 | 3.511 | 7,619 | -0.07(-1.83%) |
Jan 23, 2006 | 3.599 | 3.599 | 3.530 | 3.576 | 9,753 | -0.03(-0.91%) |
Jan 20, 2006 | 3.379 | 3.609 | 3.373 | 3.609 | 43,888 | +0.23(+6.80%) |
Jan 19, 2006 | 3.353 | 3.379 | 3.353 | 3.379 | 9,143 | +0.04(+1.28%) |
Jan 18, 2006 | 3.337 | 3.337 | 3.337 | 3.337 | 3,047 | -0.00(-0.10%) |
Jan 17, 2006 | 3.314 | 3.340 | 3.314 | 3.340 | 17,067 | +0.01(+0.30%) |
Jan 13, 2006 | 3.297 | 3.330 | 3.281 | 3.330 | 73,148 | +0.03(+0.89%) |
Jan 12, 2006 | 3.327 | 3.327 | 3.285 | 3.301 | 58,823 | -0.03(-0.79%) |
Jan 11, 2006 | 3.320 | 3.347 | 3.314 | 3.327 | 107,893 | -0.01(-0.39%) |
Jan 10, 2006 | 3.347 | 3.347 | 3.330 | 3.340 | 29,868 | -0.01(-0.20%) |
Jan 09, 2006 | 3.330 | 3.366 | 3.330 | 3.347 | 158,182 | +0.00(+0.00%) |
Jan 06, 2006 | 3.330 | 3.347 | 3.330 | 3.347 | 2,743 | +0.02(+0.49%) |
Jan 05, 2006 | 3.347 | 3.360 | 3.330 | 3.330 | 133,495 | -0.04(-1.07%) |
Jan 04, 2006 | 3.363 | 3.389 | 3.343 | 3.366 | 11,277 | -0.01(-0.39%) |
Jan 03, 2006 | 3.347 | 3.379 | 3.347 | 3.379 | 19,506 | +0.02(+0.49%) |
Dec 30, 2005 | 3.343 | 3.363 | 3.320 | 3.363 | 111,550 | +0.00(+0.00%) |
Dec 29, 2005 | 3.363 | 3.363 | 3.340 | 3.363 | 86,863 | -0.00(-0.00%) |
Dec 28, 2005 | 3.396 | 3.402 | 3.363 | 3.363 | 101,188 | -0.07(-1.91%) |
Dec 27, 2005 | 3.412 | 3.429 | 3.406 | 3.429 | 9,753 | +0.03(+0.97%) |
Dec 23, 2005 | 3.383 | 3.412 | 3.383 | 3.396 | 17,677 | +0.01(+0.39%) |
Dec 22, 2005 | 3.383 | 3.386 | 3.383 | 3.383 | 9,448 | -0.01(-0.39%) |
Dec 21, 2005 | 3.452 | 3.468 | 3.386 | 3.396 | 23,163 | -0.06(-1.62%) |
Dec 20, 2005 | 3.334 | 3.478 | 3.330 | 3.452 | 89,911 | +0.10(+3.14%) |
Dec 19, 2005 | 3.347 | 3.347 | 3.265 | 3.347 | 137,762 | -0.03(-0.97%) |
Dec 16, 2005 | 3.511 | 3.511 | 3.347 | 3.379 | 46,327 | -0.07(-1.90%) |
Dec 15, 2005 | 3.465 | 3.471 | 3.422 | 3.445 | 48,155 | -0.06(-1.78%) |
Dec 14, 2005 | 3.566 | 3.566 | 3.461 | 3.507 | 62,785 | -0.07(-1.93%) |
Dec 13, 2005 | 3.576 | 3.576 | 3.560 | 3.576 | 49,374 | -0.02(-0.46%) |
Dec 12, 2005 | 3.609 | 3.609 | 3.593 | 3.593 | 6,705 | -0.05(-1.26%) |
Dec 09, 2005 | 3.609 | 3.642 | 3.609 | 3.639 | 7,924 | +0.03(+0.82%) |
Dec 08, 2005 | 3.626 | 3.626 | 3.609 | 3.609 | 11,886 | -0.03(-0.90%) |
Dec 07, 2005 | 3.681 | 3.681 | 3.622 | 3.642 | 18,591 | -0.03(-0.89%) |
Dec 06, 2005 | 3.593 | 3.688 | 3.593 | 3.675 | 16,763 | +0.07(+1.82%) |
Dec 05, 2005 | 3.655 | 3.655 | 3.609 | 3.609 | 48,765 | -0.05(-1.26%) |
Dec 02, 2005 | 3.642 | 3.655 | 3.626 | 3.655 | 3,352 | +0.03(+0.81%) |
Dec 01, 2005 | 3.642 | 3.658 | 3.626 | 3.626 | 10,667 | +0.02(+0.45%) |
Nov 30, 2005 | 3.576 | 3.639 | 3.576 | 3.609 | 8,838 | +0.00(+0.00%) |
Nov 29, 2005 | 3.626 | 3.626 | 3.609 | 3.609 | 10,667 | -0.02(-0.63%) |
Nov 28, 2005 | 3.652 | 3.671 | 3.632 | 3.632 | 3,352 | -0.03(-0.81%) |
Nov 25, 2005 | 3.616 | 3.662 | 3.616 | 3.662 | 3,047 | +0.04(+1.18%) |
Nov 23, 2005 | 3.609 | 3.629 | 3.609 | 3.619 | 8,838 | -0.02(-0.63%) |
Nov 22, 2005 | 3.662 | 3.662 | 3.576 | 3.642 | 21,334 | -0.03(-0.80%) |
Nov 21, 2005 | 3.757 | 3.773 | 3.642 | 3.671 | 26,820 | -0.09(-2.27%) |
Nov 18, 2005 | 3.740 | 3.773 | 3.694 | 3.757 | 18,896 | +0.08(+2.23%) |
Nov 17, 2005 | 3.675 | 3.675 | 3.675 | 3.675 | 1,523 | -0.00(-0.09%) |
Nov 16, 2005 | 3.675 | 3.678 | 3.675 | 3.678 | 5,486 | +0.02(+0.63%) |
Nov 15, 2005 | 3.626 | 3.675 | 3.626 | 3.655 | 26,211 | +0.01(+0.36%) |
Nov 14, 2005 | 3.629 | 3.642 | 3.626 | 3.642 | 1,828 | +0.02(+0.45%) |
Nov 11, 2005 | 3.616 | 3.658 | 3.566 | 3.626 | 17,067 | +0.00(+0.00%) |
Nov 10, 2005 | 3.609 | 3.626 | 3.606 | 3.626 | 5,790 | +0.01(+0.27%) |
Nov 09, 2005 | 3.740 | 3.740 | 3.616 | 3.616 | 31,697 | -0.14(-3.67%) |
Nov 08, 2005 | 3.744 | 3.767 | 3.744 | 3.753 | 13,105 | +0.01(+0.18%) |
Nov 07, 2005 | 3.757 | 3.799 | 3.744 | 3.747 | 21,030 | +0.04(+0.97%) |
Nov 04, 2005 | 3.708 | 3.721 | 3.675 | 3.711 | 17,067 | +0.04(+0.98%) |
Nov 03, 2005 | 3.753 | 3.753 | 3.675 | 3.675 | 10,057 | -0.05(-1.41%) |
Nov 02, 2005 | 3.790 | 3.790 | 3.727 | 3.727 | 5,486 | -0.06(-1.65%) |