Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 3.733 | 3.750 | 3.650 | 3.650 | 9,643 | -0.06(-1.57%) |
Jan 30, 2006 | 3.683 | 3.708 | 3.658 | 3.708 | 13,380 | -0.02(-0.67%) |
Jan 27, 2006 | 3.634 | 3.733 | 3.609 | 3.733 | 27,001 | +0.05(+1.35%) |
Jan 26, 2006 | 3.683 | 3.692 | 3.650 | 3.683 | 13,621 | +0.06(+1.60%) |
Jan 25, 2006 | 3.534 | 3.650 | 3.534 | 3.625 | 27,363 | +0.15(+4.30%) |
Jan 24, 2006 | 3.443 | 3.476 | 3.418 | 3.476 | 6,027 | +0.00(+0.00%) |
Jan 23, 2006 | 3.542 | 3.542 | 3.410 | 3.476 | 14,706 | -0.15(-4.12%) |
Jan 20, 2006 | 3.609 | 3.625 | 3.567 | 3.625 | 3,736 | +0.02(+0.46%) |
Jan 19, 2006 | 3.609 | 3.717 | 3.559 | 3.609 | 30,135 | +0.04(+1.16%) |
Jan 18, 2006 | 82.13 | 3.750 | 3.352 | 3.567 | 105,957 | +0.27(+8.04%) |
Jan 17, 2006 | 3.302 | 3.310 | 3.194 | 3.302 | 12,777 | +0.02(+0.76%) |
Jan 13, 2006 | 3.235 | 3.277 | 3.235 | 3.277 | 3,134 | +0.08(+2.60%) |
Jan 12, 2006 | 3.235 | 3.277 | 3.186 | 3.194 | 13,500 | -0.05(-1.53%) |
Jan 11, 2006 | 3.128 | 3.310 | 3.128 | 3.244 | 8,076 | +0.14(+4.55%) |
Jan 10, 2006 | 3.078 | 3.103 | 3.078 | 3.103 | 2,290 | +0.07(+2.19%) |
Jan 09, 2006 | 3.020 | 3.069 | 3.020 | 3.036 | 11,572 | +0.04(+1.39%) |
Jan 06, 2006 | 2.904 | 2.995 | 2.904 | 2.995 | 5,424 | +0.06(+1.98%) |
Jan 05, 2006 | 3.003 | 3.003 | 2.904 | 2.937 | 7,835 | -0.07(-2.21%) |
Jan 04, 2006 | 3.003 | 3.003 | 3.003 | 3.003 | 602 | +0.02(+0.56%) |
Jan 03, 2006 | 3.028 | 3.028 | 2.986 | 2.986 | 1,205 | -0.08(-2.70%) |
Dec 30, 2005 | 2.937 | 3.128 | 2.937 | 3.069 | 9,040 | +0.17(+5.71%) |
Dec 29, 2005 | 2.870 | 2.904 | 2.862 | 2.904 | 10,607 | +0.02(+0.58%) |
Dec 28, 2005 | 2.887 | 2.887 | 2.879 | 2.887 | 241 | -0.03(-1.14%) |
Dec 27, 2005 | 2.962 | 2.970 | 2.920 | 2.920 | 3,134 | -0.01(-0.28%) |
Dec 23, 2005 | 2.945 | 2.945 | 2.928 | 2.928 | 1,928 | +0.01(+0.28%) |
Dec 22, 2005 | 2.787 | 2.920 | 2.787 | 2.920 | 11,572 | +0.08(+2.92%) |
Dec 21, 2005 | 2.829 | 2.837 | 2.829 | 2.837 | 241 | -0.02(-0.58%) |
Dec 20, 2005 | 2.920 | 2.920 | 2.854 | 2.854 | 4,219 | -0.01(-0.29%) |
Dec 19, 2005 | 2.904 | 2.928 | 2.862 | 2.862 | 22,903 | -0.04(-1.43%) |
Dec 16, 2005 | 2.862 | 2.904 | 2.862 | 2.904 | 5,183 | +0.00(+0.00%) |
Dec 15, 2005 | 2.895 | 2.945 | 2.821 | 2.904 | 5,665 | +0.04(+1.45%) |
Dec 14, 2005 | 2.904 | 2.904 | 2.821 | 2.862 | 11,089 | -0.04(-1.43%) |
Dec 13, 2005 | 2.904 | 2.904 | 2.904 | 2.904 | 3,254 | -0.05(-1.69%) |
Dec 12, 2005 | 3.069 | 3.069 | 2.953 | 2.953 | 20,853 | -0.15(-4.81%) |
Dec 09, 2005 | 3.086 | 3.103 | 3.086 | 3.103 | 7,112 | +0.06(+2.03%) |
Dec 08, 2005 | 3.053 | 3.053 | 3.041 | 3.041 | 2,290 | -0.01(-0.39%) |
Dec 07, 2005 | 3.078 | 3.078 | 3.053 | 3.053 | 3,616 | +0.05(+1.66%) |
Dec 06, 2005 | 3.003 | 3.003 | 3.003 | 3.003 | 1,084 | +0.00(+0.00%) |
Dec 05, 2005 | 2.995 | 3.003 | 2.995 | 3.003 | 3,375 | +0.01(+0.28%) |
Dec 02, 2005 | 2.995 | 2.995 | 2.995 | 2.995 | 4,460 | -0.03(-1.10%) |
Dec 01, 2005 | 3.003 | 3.028 | 3.003 | 3.028 | 8,558 | -0.02(-0.82%) |
Nov 30, 2005 | 3.053 | 3.053 | 3.020 | 3.053 | 1,446 | -0.05(-1.60%) |
Nov 29, 2005 | 3.103 | 3.103 | 3.103 | 3.103 | 602 | +0.00(+0.00%) |
Nov 28, 2005 | 3.086 | 3.103 | 3.086 | 3.103 | 1,325 | +0.07(+2.47%) |
Nov 25, 2005 | 3.045 | 3.045 | 3.028 | 3.028 | 2,049 | +0.00(+0.00%) |
Nov 23, 2005 | 3.069 | 3.069 | 3.028 | 3.028 | 1,446 | +0.00(+0.00%) |
Nov 22, 2005 | 2.945 | 3.028 | 2.945 | 3.028 | 4,339 | +0.07(+2.24%) |
Nov 21, 2005 | 2.904 | 2.962 | 2.904 | 2.962 | 1,928 | +0.06(+2.00%) |
Nov 18, 2005 | 2.904 | 2.945 | 2.904 | 2.904 | 12,415 | +0.03(+1.16%) |
Nov 17, 2005 | 2.870 | 2.945 | 2.870 | 2.870 | 5,183 | -0.03(-1.14%) |
Nov 16, 2005 | 2.912 | 2.945 | 2.904 | 2.904 | 47,252 | -0.06(-1.96%) |
Nov 15, 2005 | 3.036 | 3.060 | 2.962 | 2.962 | 11,089 | -0.14(-4.54%) |
Nov 14, 2005 | 2.986 | 3.103 | 2.986 | 3.103 | 3,254 | +0.12(+3.89%) |
Nov 11, 2005 | 2.829 | 3.061 | 2.829 | 2.986 | 17,358 | +0.13(+4.65%) |
Nov 10, 2005 | 2.787 | 2.854 | 2.787 | 2.854 | 5,303 | +0.07(+2.69%) |
Nov 09, 2005 | 2.729 | 2.779 | 2.696 | 2.779 | 20,371 | +0.08(+3.08%) |
Nov 08, 2005 | 2.696 | 2.704 | 2.696 | 2.696 | 1,567 | +0.00(+0.00%) |
Nov 07, 2005 | 2.688 | 2.704 | 2.688 | 2.696 | 8,076 | +0.00(+0.00%) |
Nov 04, 2005 | 2.696 | 2.696 | 2.696 | 2.696 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 2.646 | 2.696 | 2.646 | 2.696 | 3,254 | +0.06(+2.20%) |
Nov 02, 2005 | 2.680 | 2.680 | 2.638 | 2.638 | 1,928 | -0.07(-2.45%) |