Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 3.984 | 3.994 | 3.956 | 3.978 | 1,032,183 | -0.02(-0.39%) |
Jan 30, 2006 | 3.943 | 3.994 | 3.924 | 3.994 | 1,146,482 | +0.05(+1.20%) |
Jan 27, 2006 | 3.943 | 3.959 | 3.931 | 3.946 | 629,596 | +0.01(+0.24%) |
Jan 26, 2006 | 3.940 | 3.946 | 3.931 | 3.937 | 530,220 | +0.00(+0.00%) |
Jan 25, 2006 | 3.950 | 3.962 | 3.931 | 3.937 | 690,556 | -0.01(-0.24%) |
Jan 24, 2006 | 3.953 | 3.975 | 3.946 | 3.946 | 926,139 | -0.01(-0.24%) |
Jan 23, 2006 | 3.940 | 3.962 | 3.940 | 3.956 | 604,197 | +0.02(+0.40%) |
Jan 20, 2006 | 3.934 | 3.953 | 3.928 | 3.940 | 892,484 | +0.01(+0.16%) |
Jan 19, 2006 | 3.921 | 3.937 | 3.915 | 3.934 | 702,938 | +0.01(+0.32%) |
Jan 18, 2006 | 3.924 | 3.934 | 3.912 | 3.921 | 680,396 | +0.00(+0.00%) |
Jan 17, 2006 | 3.934 | 3.934 | 3.906 | 3.921 | 620,389 | -0.01(-0.16%) |
Jan 13, 2006 | 3.918 | 3.937 | 3.918 | 3.928 | 543,872 | -0.00(-0.08%) |
Jan 12, 2006 | 3.921 | 3.931 | 3.909 | 3.931 | 631,819 | +0.01(+0.32%) |
Jan 11, 2006 | 3.906 | 3.921 | 3.890 | 3.918 | 625,786 | -0.00(-0.08%) |
Jan 10, 2006 | 3.893 | 3.921 | 3.893 | 3.921 | 771,518 | +0.03(+0.73%) |
Jan 09, 2006 | 3.902 | 3.915 | 3.893 | 3.893 | 673,411 | -0.00(-0.08%) |
Jan 06, 2006 | 3.899 | 3.909 | 3.880 | 3.896 | 610,864 | +0.01(+0.16%) |
Jan 05, 2006 | 3.858 | 3.899 | 3.855 | 3.890 | 909,311 | +0.02(+0.49%) |
Jan 04, 2006 | 3.833 | 3.871 | 3.808 | 3.871 | 1,550,338 | +0.04(+0.99%) |
Jan 03, 2006 | 3.795 | 3.836 | 3.786 | 3.833 | 964,873 | +0.06(+1.67%) |
Dec 30, 2005 | 3.780 | 3.780 | 3.742 | 3.770 | 2,424,725 | +0.01(+0.34%) |
Dec 29, 2005 | 3.751 | 3.770 | 3.735 | 3.758 | 2,147,868 | -0.00(-0.08%) |
Dec 28, 2005 | 3.745 | 3.761 | 3.729 | 3.761 | 2,221,209 | +0.02(+0.50%) |
Dec 27, 2005 | 3.713 | 3.773 | 3.713 | 3.742 | 2,518,387 | +0.03(+0.93%) |
Dec 23, 2005 | 3.695 | 3.720 | 3.691 | 3.707 | 1,097,587 | +0.03(+0.68%) |
Dec 22, 2005 | 3.669 | 3.701 | 3.644 | 3.682 | 1,622,410 | -0.03(-0.76%) |
Dec 21, 2005 | 3.682 | 3.713 | 3.682 | 3.710 | 1,482,076 | +0.03(+0.68%) |
Dec 20, 2005 | 3.691 | 3.710 | 3.685 | 3.685 | 1,505,571 | -0.03(-0.76%) |
Dec 19, 2005 | 3.742 | 3.761 | 3.713 | 3.713 | 1,128,702 | -0.03(-0.76%) |
Dec 16, 2005 | 3.732 | 3.751 | 3.726 | 3.742 | 1,123,304 | +0.01(+0.17%) |
Dec 15, 2005 | 3.742 | 3.748 | 3.723 | 3.735 | 1,314,120 | -0.01(-0.17%) |
Dec 14, 2005 | 3.732 | 3.761 | 3.723 | 3.742 | 1,322,058 | -0.01(-0.17%) |
Dec 13, 2005 | 3.735 | 3.748 | 3.720 | 3.748 | 1,477,949 | -0.03(-0.75%) |
Dec 12, 2005 | 3.770 | 3.786 | 3.767 | 3.776 | 1,260,781 | +0.00(+0.08%) |
Dec 09, 2005 | 3.802 | 3.805 | 3.770 | 3.773 | 933,759 | -0.02(-0.50%) |
Dec 08, 2005 | 3.789 | 3.795 | 3.780 | 3.792 | 974,716 | +0.00(+0.00%) |
Dec 07, 2005 | 3.798 | 3.798 | 3.780 | 3.792 | 988,686 | +0.00(+0.08%) |
Dec 06, 2005 | 3.795 | 3.808 | 3.780 | 3.789 | 1,254,431 | -0.03(-0.66%) |
Dec 05, 2005 | 3.798 | 3.821 | 3.798 | 3.814 | 1,381,747 | -0.02(-0.41%) |
Dec 02, 2005 | 3.811 | 3.839 | 3.802 | 3.830 | 978,843 | +0.02(+0.41%) |
Dec 01, 2005 | 3.827 | 3.836 | 3.811 | 3.814 | 690,556 | -0.00(-0.08%) |
Nov 30, 2005 | 3.814 | 3.830 | 3.792 | 3.817 | 823,270 | -0.00(-0.08%) |
Nov 29, 2005 | 3.817 | 3.839 | 3.811 | 3.821 | 827,397 | -0.00(-0.08%) |
Nov 28, 2005 | 3.821 | 3.827 | 3.814 | 3.824 | 757,548 | +0.01(+0.17%) |
Nov 25, 2005 | 3.798 | 3.827 | 3.795 | 3.817 | 324,164 | +0.02(+0.50%) |
Nov 23, 2005 | 3.773 | 3.808 | 3.751 | 3.798 | 971,858 | +0.04(+1.09%) |
Nov 22, 2005 | 3.780 | 3.780 | 3.732 | 3.758 | 1,301,103 | -0.03(-0.67%) |
Nov 21, 2005 | 3.817 | 3.817 | 3.773 | 3.783 | 908,676 | -0.03(-0.91%) |
Nov 18, 2005 | 3.780 | 3.817 | 3.776 | 3.817 | 933,124 | +0.02(+0.58%) |
Nov 17, 2005 | 3.783 | 3.798 | 3.773 | 3.795 | 998,528 | +0.00(+0.00%) |
Nov 16, 2005 | 3.783 | 3.795 | 3.780 | 3.795 | 1,119,812 | +0.00(+0.00%) |
Nov 15, 2005 | 3.795 | 3.802 | 3.776 | 3.795 | 1,167,119 | -0.01(-0.17%) |
Nov 14, 2005 | 3.780 | 3.826 | 3.780 | 3.802 | 1,822,751 | +0.01(+0.33%) |
Nov 11, 2005 | 3.817 | 3.827 | 3.783 | 3.789 | 783,582 | -0.04(-1.07%) |
Nov 10, 2005 | 3.824 | 3.846 | 3.811 | 3.830 | 924,234 | -0.02(-0.57%) |
Nov 09, 2005 | 3.833 | 3.855 | 3.821 | 3.852 | 1,133,147 | +0.03(+0.66%) |
Nov 08, 2005 | 3.798 | 3.833 | 3.795 | 3.827 | 1,060,757 | +0.03(+0.75%) |
Nov 07, 2005 | 3.798 | 3.836 | 3.795 | 3.798 | 817,555 | -0.01(-0.25%) |
Nov 04, 2005 | 3.805 | 3.827 | 3.792 | 3.808 | 640,074 | -0.01(-0.25%) |
Nov 03, 2005 | 3.795 | 3.827 | 3.795 | 3.817 | 1,796,081 | +0.02(+0.58%) |
Nov 02, 2005 | 3.764 | 3.795 | 3.761 | 3.795 | 595,942 | +0.02(+0.42%) |