Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 3.050 | 3.150 | 3.050 | 3.150 | 21,200 | +0.08(+2.61%) |
Jan 30, 2006 | 3.160 | 3.160 | 3.070 | 3.070 | 24,500 | -0.07(-2.23%) |
Jan 27, 2006 | 3.200 | 3.200 | 3.070 | 3.140 | 36,600 | +0.00(+0.00%) |
Jan 26, 2006 | 3.150 | 3.150 | 3.070 | 3.140 | 14,300 | -0.01(-0.32%) |
Jan 25, 2006 | 3.060 | 3.150 | 3.060 | 3.150 | 51,900 | +0.11(+3.62%) |
Jan 24, 2006 | 3.020 | 3.100 | 3.020 | 3.040 | 61,800 | +0.04(+1.34%) |
Jan 23, 2006 | 3.100 | 3.110 | 3.000 | 3.000 | 64,900 | -0.10(-3.23%) |
Jan 20, 2006 | 3.000 | 3.100 | 2.990 | 3.100 | 22,300 | +0.10(+3.33%) |
Jan 19, 2006 | 3.000 | 3.100 | 3.000 | 3.000 | 16,900 | -0.10(-3.23%) |
Jan 18, 2006 | 3.000 | 3.100 | 2.930 | 3.100 | 22,800 | +0.02(+0.65%) |
Jan 17, 2006 | 2.960 | 3.100 | 2.900 | 3.080 | 31,600 | +0.14(+4.76%) |
Jan 13, 2006 | 2.970 | 2.980 | 2.900 | 2.940 | 7,700 | +0.01(+0.34%) |
Jan 12, 2006 | 2.890 | 3.000 | 2.890 | 2.930 | 25,700 | +0.03(+1.03%) |
Jan 11, 2006 | 2.890 | 2.980 | 2.890 | 2.900 | 30,200 | -0.01(-0.34%) |
Jan 10, 2006 | 2.890 | 2.980 | 2.890 | 2.910 | 17,200 | +0.01(+0.34%) |
Jan 09, 2006 | 3.000 | 3.000 | 2.900 | 2.900 | 16,400 | -0.08(-2.68%) |
Jan 06, 2006 | 2.960 | 3.000 | 2.920 | 2.980 | 29,200 | +0.03(+1.02%) |
Jan 05, 2006 | 2.940 | 3.000 | 2.900 | 2.950 | 25,500 | -0.03(-1.01%) |
Jan 04, 2006 | 3.020 | 3.060 | 2.930 | 2.980 | 57,700 | -0.07(-2.30%) |
Jan 03, 2006 | 3.100 | 3.100 | 3.010 | 3.050 | 46,800 | -0.01(-0.33%) |
Dec 30, 2005 | 3.180 | 3.190 | 3.050 | 3.060 | 37,400 | -0.08(-2.55%) |
Dec 29, 2005 | 3.050 | 3.150 | 3.050 | 3.140 | 20,200 | -0.04(-1.26%) |
Dec 28, 2005 | 3.100 | 3.180 | 3.050 | 3.180 | 24,000 | +0.02(+0.63%) |
Dec 27, 2005 | 2.950 | 3.200 | 2.950 | 3.160 | 34,700 | +0.11(+3.61%) |
Dec 23, 2005 | 3.000 | 3.050 | 2.960 | 3.050 | 13,300 | +0.05(+1.67%) |
Dec 22, 2005 | 3.050 | 3.050 | 2.990 | 3.000 | 34,000 | -0.05(-1.64%) |
Dec 21, 2005 | 3.010 | 3.080 | 3.010 | 3.050 | 11,200 | -0.10(-3.17%) |
Dec 20, 2005 | 3.060 | 3.200 | 3.010 | 3.150 | 44,700 | +0.03(+0.96%) |
Dec 19, 2005 | 3.120 | 3.170 | 3.000 | 3.120 | 6,600 | -0.07(-2.19%) |
Dec 16, 2005 | 3.140 | 3.200 | 3.060 | 3.190 | 15,000 | -0.01(-0.31%) |
Dec 15, 2005 | 3.120 | 3.200 | 3.050 | 3.200 | 29,900 | -0.02(-0.62%) |
Dec 14, 2005 | 3.200 | 3.290 | 3.160 | 3.220 | 35,900 | -0.08(-2.42%) |
Dec 13, 2005 | 3.160 | 3.300 | 3.160 | 3.300 | 18,500 | +0.14(+4.43%) |
Dec 12, 2005 | 3.200 | 3.230 | 3.110 | 3.160 | 14,600 | -0.01(-0.32%) |
Dec 09, 2005 | 3.230 | 3.300 | 3.080 | 3.170 | 14,600 | -0.06(-1.86%) |
Dec 08, 2005 | 3.250 | 3.330 | 3.170 | 3.230 | 25,300 | -0.04(-1.22%) |
Dec 07, 2005 | 3.320 | 3.340 | 3.160 | 3.270 | 15,400 | -0.07(-2.10%) |
Dec 06, 2005 | 3.210 | 3.350 | 3.200 | 3.340 | 16,500 | +0.12(+3.73%) |
Dec 05, 2005 | 3.010 | 3.260 | 3.010 | 3.220 | 43,300 | +0.11(+3.54%) |
Dec 02, 2005 | 3.010 | 3.110 | 3.010 | 3.110 | 11,600 | +0.04(+1.30%) |
Dec 01, 2005 | 3.050 | 3.110 | 3.050 | 3.070 | 15,200 | +0.01(+0.33%) |
Nov 30, 2005 | 3.000 | 3.190 | 3.000 | 3.060 | 24,400 | +0.02(+0.66%) |
Nov 29, 2005 | 3.030 | 3.070 | 3.000 | 3.040 | 47,600 | -0.05(-1.62%) |
Nov 28, 2005 | 3.140 | 3.140 | 3.040 | 3.090 | 31,100 | -0.16(-4.92%) |
Nov 25, 2005 | 3.200 | 3.250 | 3.140 | 3.250 | 19,000 | +0.03(+0.93%) |
Nov 23, 2005 | 3.180 | 3.280 | 3.180 | 3.220 | 17,800 | -0.03(-0.92%) |
Nov 22, 2005 | 3.250 | 3.250 | 3.210 | 3.250 | 40,400 | -0.01(-0.31%) |
Nov 21, 2005 | 3.250 | 3.340 | 3.240 | 3.260 | 17,700 | +0.00(+0.00%) |
Nov 18, 2005 | 3.280 | 3.280 | 3.240 | 3.260 | 11,600 | -0.02(-0.61%) |
Nov 17, 2005 | 3.280 | 3.420 | 3.280 | 3.280 | 10,100 | +0.00(+0.00%) |
Nov 16, 2005 | 3.450 | 3.450 | 3.280 | 3.280 | 16,400 | -0.03(-0.91%) |
Nov 15, 2005 | 3.490 | 3.490 | 3.310 | 3.310 | 31,400 | -0.09(-2.65%) |
Nov 14, 2005 | 3.370 | 3.500 | 3.320 | 3.400 | 25,900 | -0.02(-0.58%) |
Nov 11, 2005 | 3.500 | 3.500 | 3.360 | 3.420 | 18,400 | -0.05(-1.44%) |
Nov 10, 2005 | 3.350 | 3.470 | 3.350 | 3.470 | 2,600 | +0.08(+2.36%) |
Nov 09, 2005 | 3.590 | 3.600 | 3.350 | 3.390 | 9,500 | -0.18(-5.04%) |
Nov 08, 2005 | 3.570 | 3.590 | 3.500 | 3.570 | 21,300 | -0.02(-0.56%) |
Nov 07, 2005 | 3.380 | 3.590 | 3.380 | 3.590 | 12,100 | +0.21(+6.21%) |
Nov 04, 2005 | 3.490 | 3.500 | 3.380 | 3.380 | 17,600 | +0.02(+0.60%) |
Nov 03, 2005 | 3.320 | 3.500 | 3.310 | 3.360 | 23,800 | -0.04(-1.18%) |
Nov 02, 2005 | 3.290 | 3.400 | 3.290 | 3.400 | 9,000 | +0.02(+0.59%) |