Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 4.384 | 4.463 | 4.300 | 4.461 | 14,684,360 | +0.00(+0.05%) |
Jan 30, 2006 | 4.292 | 4.468 | 4.289 | 4.459 | 15,049,656 | +0.19(+4.50%) |
Jan 27, 2006 | 4.227 | 4.380 | 4.216 | 4.267 | 21,342,954 | +0.03(+0.71%) |
Jan 26, 2006 | 4.088 | 4.243 | 4.049 | 4.236 | 20,342,866 | +0.18(+4.46%) |
Jan 25, 2006 | 4.188 | 4.205 | 4.044 | 4.055 | 8,996,308 | -0.03(-0.71%) |
Jan 24, 2006 | 3.932 | 4.089 | 3.909 | 4.085 | 15,662,959 | +0.22(+5.69%) |
Jan 23, 2006 | 3.781 | 3.875 | 3.755 | 3.864 | 7,170,723 | +0.09(+2.37%) |
Jan 20, 2006 | 3.797 | 3.906 | 3.747 | 3.775 | 9,631,099 | -0.02(-0.47%) |
Jan 19, 2006 | 3.661 | 3.796 | 3.658 | 3.793 | 14,621,687 | +0.20(+5.53%) |
Jan 18, 2006 | 3.575 | 3.651 | 3.546 | 3.594 | 12,974,274 | -0.09(-2.54%) |
Jan 17, 2006 | 3.690 | 3.716 | 3.613 | 3.688 | 14,231,321 | +0.00(+0.06%) |
Jan 13, 2006 | 3.624 | 3.698 | 3.620 | 3.686 | 8,349,877 | +0.08(+2.17%) |
Jan 12, 2006 | 3.714 | 3.714 | 3.576 | 3.608 | 7,170,723 | -0.05(-1.28%) |
Jan 11, 2006 | 3.636 | 3.678 | 3.623 | 3.655 | 6,900,333 | +0.06(+1.80%) |
Jan 10, 2006 | 3.537 | 3.599 | 3.491 | 3.590 | 10,299,913 | -0.03(-0.71%) |
Jan 09, 2006 | 3.591 | 3.619 | 3.566 | 3.615 | 9,326,686 | +0.05(+1.28%) |
Jan 06, 2006 | 3.541 | 3.581 | 3.539 | 3.570 | 9,131,503 | +0.04(+1.01%) |
Jan 05, 2006 | 3.552 | 3.566 | 3.504 | 3.534 | 7,363,220 | -0.00(-0.13%) |
Jan 04, 2006 | 3.524 | 3.561 | 3.490 | 3.538 | 14,835,671 | +0.11(+3.13%) |
Jan 03, 2006 | 3.356 | 3.443 | 3.280 | 3.431 | 20,806,648 | +0.18(+5.39%) |
Dec 30, 2005 | 3.241 | 3.270 | 3.203 | 3.256 | 2,842,683 | -0.02(-0.55%) |
Dec 29, 2005 | 3.288 | 3.309 | 3.258 | 3.274 | 5,656,715 | -0.01(-0.41%) |
Dec 28, 2005 | 3.292 | 3.314 | 3.240 | 3.287 | 7,988,163 | -0.05(-1.37%) |
Dec 27, 2005 | 3.318 | 3.382 | 3.297 | 3.333 | 5,295,896 | -0.10(-2.96%) |
Dec 23, 2005 | 3.420 | 3.452 | 3.378 | 3.434 | 3,859,781 | +0.02(+0.46%) |
Dec 22, 2005 | 3.469 | 3.469 | 3.391 | 3.419 | 8,699,058 | -0.02(-0.62%) |
Dec 21, 2005 | 3.334 | 3.479 | 3.334 | 3.440 | 13,742,470 | +0.16(+4.73%) |
Dec 20, 2005 | 3.241 | 3.303 | 3.241 | 3.285 | 8,152,904 | +0.06(+1.73%) |
Dec 19, 2005 | 3.337 | 3.354 | 3.101 | 3.229 | 16,493,828 | -0.13(-3.86%) |
Dec 16, 2005 | 3.361 | 3.414 | 3.351 | 3.359 | 10,197,845 | -0.01(-0.36%) |
Dec 15, 2005 | 3.351 | 3.371 | 3.295 | 3.371 | 10,950,821 | +0.01(+0.37%) |
Dec 14, 2005 | 3.395 | 3.429 | 3.351 | 3.359 | 12,179,218 | -0.09(-2.69%) |
Dec 13, 2005 | 3.469 | 3.469 | 3.397 | 3.451 | 12,782,672 | -0.02(-0.48%) |
Dec 12, 2005 | 3.471 | 3.509 | 3.424 | 3.468 | 10,761,905 | -0.01(-0.29%) |
Dec 09, 2005 | 3.373 | 3.493 | 3.366 | 3.478 | 23,998,512 | -0.05(-1.42%) |
Dec 08, 2005 | 3.708 | 3.708 | 3.486 | 3.528 | 18,516,386 | -0.22(-5.81%) |
Dec 07, 2005 | 3.920 | 3.920 | 3.690 | 3.746 | 19,636,448 | -0.20(-5.15%) |
Dec 06, 2005 | 3.869 | 3.953 | 3.840 | 3.949 | 17,153,690 | +0.16(+4.28%) |
Dec 05, 2005 | 3.658 | 3.792 | 3.630 | 3.787 | 22,875,764 | +0.15(+4.11%) |
Dec 02, 2005 | 3.561 | 3.652 | 3.532 | 3.638 | 12,318,890 | +0.09(+2.66%) |
Dec 01, 2005 | 3.479 | 3.543 | 3.478 | 3.543 | 132,602,432 | +0.11(+3.34%) |
Nov 30, 2005 | 3.423 | 3.457 | 3.404 | 3.429 | 24,584,060 | +0.01(+0.23%) |
Nov 29, 2005 | 3.448 | 3.486 | 3.414 | 3.421 | 6,519,816 | +0.01(+0.43%) |
Nov 28, 2005 | 3.534 | 3.552 | 3.407 | 3.407 | 9,171,793 | -0.05(-1.42%) |
Nov 25, 2005 | 3.398 | 3.490 | 3.384 | 3.456 | 7,617,495 | +0.06(+1.69%) |
Nov 23, 2005 | 3.302 | 3.425 | 3.295 | 3.398 | 19,822,678 | +0.10(+3.19%) |
Nov 22, 2005 | 3.144 | 3.300 | 3.105 | 3.293 | 15,333,477 | +0.08(+2.36%) |
Nov 21, 2005 | 3.211 | 3.236 | 3.193 | 3.217 | 9,234,467 | +0.03(+1.07%) |
Nov 18, 2005 | 3.228 | 3.232 | 3.170 | 3.183 | 11,560,542 | -0.09(-2.70%) |
Nov 17, 2005 | 3.250 | 3.287 | 3.247 | 3.271 | 10,262,309 | +0.04(+1.26%) |
Nov 16, 2005 | 3.233 | 3.242 | 3.213 | 3.231 | 6,290,611 | -0.02(-0.60%) |
Nov 15, 2005 | 3.284 | 3.289 | 3.244 | 3.250 | 6,439,236 | -0.01(-0.31%) |
Nov 14, 2005 | 3.155 | 3.290 | 3.136 | 3.260 | 16,304,018 | +0.04(+1.11%) |
Nov 11, 2005 | 3.147 | 3.243 | 3.146 | 3.224 | 13,933,175 | +0.08(+2.47%) |
Nov 10, 2005 | 3.127 | 3.175 | 3.094 | 3.147 | 10,618,652 | +0.04(+1.42%) |
Nov 09, 2005 | 3.066 | 3.121 | 3.044 | 3.103 | 6,390,888 | +0.02(+0.65%) |
Nov 08, 2005 | 3.021 | 3.088 | 2.977 | 3.083 | 8,235,275 | +0.03(+0.84%) |
Nov 07, 2005 | 3.008 | 3.092 | 2.994 | 3.057 | 12,908,914 | +0.00(+0.00%) |
Nov 04, 2005 | 3.026 | 3.060 | 2.977 | 3.057 | 7,852,072 | +0.03(+1.09%) |
Nov 03, 2005 | 3.088 | 3.145 | 2.970 | 3.024 | 19,258,618 | -0.06(-1.90%) |
Nov 02, 2005 | 3.035 | 3.119 | 3.007 | 3.083 | 6,919,135 | +0.05(+1.55%) |