Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 3.376 | 3.376 | 3.093 | 3.266 | 347,691 | -0.04(-1.19%) |
Jan 30, 2006 | 3.470 | 3.494 | 3.289 | 3.305 | 50,574 | -0.13(-3.89%) |
Jan 27, 2006 | 3.439 | 3.470 | 3.415 | 3.439 | 30,388 | -0.02(-0.68%) |
Jan 26, 2006 | 3.439 | 3.478 | 3.431 | 3.463 | 24,537 | +0.01(+0.23%) |
Jan 25, 2006 | 3.510 | 3.557 | 3.392 | 3.455 | 102,400 | -0.07(-2.01%) |
Jan 24, 2006 | 3.714 | 3.714 | 3.526 | 3.526 | 76,951 | -0.16(-4.27%) |
Jan 23, 2006 | 3.793 | 3.809 | 3.675 | 3.683 | 11,563 | -0.11(-2.91%) |
Jan 20, 2006 | 3.856 | 3.856 | 3.793 | 3.793 | 17,510 | -0.04(-1.02%) |
Jan 19, 2006 | 3.699 | 3.856 | 3.699 | 3.832 | 208,957 | +0.17(+4.51%) |
Jan 18, 2006 | 3.557 | 3.840 | 3.557 | 3.667 | 326,527 | +0.12(+3.33%) |
Jan 17, 2006 | 3.589 | 3.589 | 3.392 | 3.549 | 370,471 | +0.18(+5.37%) |
Jan 13, 2006 | 3.305 | 3.378 | 3.305 | 3.368 | 19,264 | -0.01(-0.23%) |
Jan 12, 2006 | 3.282 | 3.400 | 3.282 | 3.376 | 27,828 | +0.05(+1.42%) |
Jan 11, 2006 | 3.297 | 3.329 | 3.266 | 3.329 | 21,968 | +0.06(+1.68%) |
Jan 10, 2006 | 3.423 | 3.447 | 3.242 | 3.274 | 151,155 | -0.09(-2.80%) |
Jan 09, 2006 | 3.478 | 3.510 | 3.352 | 3.368 | 99,862 | +0.02(+0.47%) |
Jan 06, 2006 | 3.714 | 3.754 | 3.345 | 3.352 | 169,306 | -0.38(-10.13%) |
Jan 05, 2006 | 3.888 | 3.943 | 3.675 | 3.730 | 104,809 | -0.24(-6.14%) |
Jan 04, 2006 | 4.013 | 4.013 | 3.856 | 3.974 | 100,336 | -0.04(-0.98%) |
Jan 03, 2006 | 4.029 | 4.092 | 3.872 | 4.013 | 9,790 | +0.07(+1.80%) |
Dec 30, 2005 | 3.691 | 4.092 | 3.683 | 3.943 | 31,651 | +0.12(+3.09%) |
Dec 29, 2005 | 3.478 | 4.218 | 3.478 | 3.825 | 89,336 | +0.31(+8.97%) |
Dec 28, 2005 | 3.526 | 3.699 | 3.384 | 3.510 | 49,558 | -0.20(-5.31%) |
Dec 27, 2005 | 3.581 | 3.715 | 3.581 | 3.707 | 15,248 | +0.17(+4.67%) |
Dec 23, 2005 | 3.470 | 3.573 | 3.455 | 3.541 | 49,431 | -0.01(-0.22%) |
Dec 22, 2005 | 3.526 | 3.659 | 3.392 | 3.549 | 68,234 | -0.04(-1.10%) |
Dec 21, 2005 | 3.636 | 3.675 | 3.533 | 3.589 | 49,283 | -0.06(-1.51%) |
Dec 20, 2005 | 3.470 | 3.714 | 3.470 | 3.644 | 10,991 | +0.17(+4.75%) |
Dec 19, 2005 | 3.486 | 3.565 | 3.463 | 3.478 | 34,605 | -0.05(-1.34%) |
Dec 16, 2005 | 3.423 | 3.636 | 3.384 | 3.526 | 62,274 | +0.09(+2.52%) |
Dec 15, 2005 | 3.714 | 3.714 | 3.384 | 3.439 | 161,691 | -0.32(-8.58%) |
Dec 14, 2005 | 3.581 | 3.872 | 3.494 | 3.762 | 66,080 | +0.09(+2.58%) |
Dec 13, 2005 | 3.360 | 3.683 | 3.360 | 3.667 | 31,367 | +0.32(+9.65%) |
Dec 12, 2005 | 3.305 | 3.376 | 3.305 | 3.345 | 214,244 | -0.02(-0.47%) |
Dec 09, 2005 | 3.368 | 3.408 | 3.282 | 3.360 | 80,881 | +0.02(+0.47%) |
Dec 08, 2005 | 3.345 | 3.400 | 3.321 | 3.345 | 101,655 | -0.06(-1.62%) |
Dec 07, 2005 | 3.305 | 3.400 | 3.305 | 3.400 | 99,624 | +0.09(+2.86%) |
Dec 06, 2005 | 3.384 | 3.455 | 3.297 | 3.305 | 46,185 | -0.07(-2.10%) |
Dec 05, 2005 | 3.415 | 3.415 | 3.337 | 3.376 | 165,106 | +0.00(+0.00%) |
Dec 02, 2005 | 3.384 | 3.502 | 3.305 | 3.376 | 118,469 | -0.06(-1.83%) |
Dec 01, 2005 | 3.423 | 3.439 | 3.415 | 3.439 | 87,298 | +0.02(+0.46%) |
Nov 30, 2005 | 3.392 | 3.557 | 3.368 | 3.423 | 53,393 | +0.08(+2.35%) |
Nov 29, 2005 | 3.431 | 3.463 | 3.345 | 3.345 | 53,976 | -0.04(-1.16%) |
Nov 28, 2005 | 3.455 | 3.486 | 3.384 | 3.384 | 112,518 | -0.08(-2.25%) |
Nov 25, 2005 | 3.463 | 3.486 | 3.423 | 3.462 | 22,110 | +0.01(+0.21%) |
Nov 23, 2005 | 3.376 | 3.486 | 3.376 | 3.455 | 57,500 | -0.02(-0.68%) |
Nov 22, 2005 | 3.400 | 3.699 | 3.400 | 3.478 | 82,907 | +0.04(+1.14%) |
Nov 21, 2005 | 3.439 | 3.541 | 3.423 | 3.439 | 33,249 | +0.01(+0.23%) |
Nov 18, 2005 | 3.345 | 3.439 | 3.282 | 3.431 | 69,767 | +0.09(+2.59%) |
Nov 17, 2005 | 3.408 | 3.541 | 3.345 | 3.345 | 49,558 | -0.12(-3.41%) |
Nov 16, 2005 | 3.455 | 3.683 | 3.408 | 3.463 | 582,883 | +0.02(+0.69%) |
Nov 15, 2005 | 3.400 | 3.691 | 3.219 | 3.439 | 75,819 | -0.02(-0.68%) |
Nov 14, 2005 | 3.486 | 3.502 | 3.345 | 3.463 | 91,492 | -0.04(-1.12%) |
Nov 11, 2005 | 3.502 | 3.502 | 3.470 | 3.502 | 508 | -0.04(-1.11%) |
Nov 10, 2005 | 3.470 | 3.541 | 3.376 | 3.541 | 12,003 | +0.00(+0.00%) |
Nov 09, 2005 | 3.541 | 3.589 | 3.494 | 3.541 | 91,110 | +0.00(+0.00%) |
Nov 08, 2005 | 3.644 | 3.722 | 3.502 | 3.541 | 305,698 | -0.03(-0.88%) |
Nov 07, 2005 | 3.266 | 3.620 | 3.266 | 3.573 | 72,166 | +0.31(+9.40%) |
Nov 04, 2005 | 3.415 | 3.415 | 3.266 | 3.266 | 51,337 | -0.10(-3.04%) |
Nov 03, 2005 | 3.455 | 3.463 | 3.250 | 3.368 | 111,309 | -0.06(-1.83%) |
Nov 02, 2005 | 3.699 | 3.699 | 3.352 | 3.431 | 74,845 | -0.07(-2.02%) |