Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 4.377 | 4.457 | 4.294 | 4.454 | 14,706,078 | +0.00(+0.05%) |
Jan 30, 2006 | 4.286 | 4.461 | 4.283 | 4.452 | 15,071,914 | +0.19(+4.50%) |
Jan 27, 2006 | 4.221 | 4.374 | 4.210 | 4.260 | 21,374,518 | +0.03(+0.71%) |
Jan 26, 2006 | 4.082 | 4.237 | 4.043 | 4.230 | 20,372,952 | +0.18(+4.46%) |
Jan 25, 2006 | 4.182 | 4.199 | 4.038 | 4.049 | 9,009,613 | -0.03(-0.71%) |
Jan 24, 2006 | 3.926 | 4.083 | 3.903 | 4.078 | 15,686,124 | +0.22(+5.69%) |
Jan 23, 2006 | 3.775 | 3.869 | 3.749 | 3.859 | 7,181,329 | +0.09(+2.37%) |
Jan 20, 2006 | 3.792 | 3.900 | 3.742 | 3.770 | 9,645,343 | -0.02(-0.47%) |
Jan 19, 2006 | 3.656 | 3.791 | 3.652 | 3.787 | 14,643,312 | +0.20(+5.53%) |
Jan 18, 2006 | 3.570 | 3.646 | 3.541 | 3.589 | 12,993,462 | -0.09(-2.54%) |
Jan 17, 2006 | 3.685 | 3.710 | 3.608 | 3.683 | 14,252,369 | +0.00(+0.06%) |
Jan 13, 2006 | 3.619 | 3.693 | 3.615 | 3.680 | 8,362,226 | +0.08(+2.17%) |
Jan 12, 2006 | 3.708 | 3.708 | 3.571 | 3.602 | 7,181,329 | -0.05(-1.28%) |
Jan 11, 2006 | 3.630 | 3.673 | 3.618 | 3.649 | 6,910,538 | +0.06(+1.80%) |
Jan 10, 2006 | 3.532 | 3.593 | 3.486 | 3.584 | 10,315,146 | -0.03(-0.71%) |
Jan 09, 2006 | 3.586 | 3.613 | 3.561 | 3.610 | 9,340,480 | +0.05(+1.28%) |
Jan 06, 2006 | 3.535 | 3.575 | 3.534 | 3.564 | 9,145,009 | +0.04(+1.01%) |
Jan 05, 2006 | 3.546 | 3.561 | 3.499 | 3.529 | 7,374,110 | -0.00(-0.13%) |
Jan 04, 2006 | 3.519 | 3.555 | 3.485 | 3.533 | 14,857,613 | +0.11(+3.12%) |
Jan 03, 2006 | 3.351 | 3.438 | 3.276 | 3.426 | 20,837,420 | +0.18(+5.39%) |
Dec 30, 2005 | 3.236 | 3.265 | 3.199 | 3.251 | 2,846,887 | -0.02(-0.55%) |
Dec 29, 2005 | 3.283 | 3.304 | 3.253 | 3.269 | 5,665,081 | -0.01(-0.41%) |
Dec 28, 2005 | 3.287 | 3.309 | 3.235 | 3.282 | 7,999,977 | -0.05(-1.37%) |
Dec 27, 2005 | 3.313 | 3.377 | 3.292 | 3.328 | 5,303,728 | -0.10(-2.96%) |
Dec 23, 2005 | 3.415 | 3.447 | 3.373 | 3.429 | 3,865,490 | +0.02(+0.46%) |
Dec 22, 2005 | 3.464 | 3.464 | 3.386 | 3.414 | 8,711,923 | -0.02(-0.62%) |
Dec 21, 2005 | 3.329 | 3.474 | 3.329 | 3.435 | 13,762,794 | +0.16(+4.73%) |
Dec 20, 2005 | 3.236 | 3.298 | 3.236 | 3.280 | 8,164,962 | +0.06(+1.73%) |
Dec 19, 2005 | 3.332 | 3.349 | 3.096 | 3.224 | 16,518,222 | -0.13(-3.86%) |
Dec 16, 2005 | 3.356 | 3.409 | 3.346 | 3.354 | 10,212,927 | -0.01(-0.36%) |
Dec 15, 2005 | 3.346 | 3.366 | 3.290 | 3.366 | 10,967,016 | +0.01(+0.37%) |
Dec 14, 2005 | 3.390 | 3.424 | 3.346 | 3.354 | 12,197,230 | -0.09(-2.69%) |
Dec 13, 2005 | 3.464 | 3.464 | 3.391 | 3.446 | 12,801,577 | -0.02(-0.48%) |
Dec 12, 2005 | 3.466 | 3.504 | 3.419 | 3.463 | 10,777,822 | -0.01(-0.29%) |
Dec 09, 2005 | 3.368 | 3.487 | 3.361 | 3.473 | 24,034,004 | -0.05(-1.42%) |
Dec 08, 2005 | 3.703 | 3.703 | 3.481 | 3.523 | 18,543,772 | -0.22(-5.81%) |
Dec 07, 2005 | 3.915 | 3.915 | 3.685 | 3.741 | 19,665,490 | -0.20(-5.15%) |
Dec 06, 2005 | 3.863 | 3.947 | 3.834 | 3.944 | 17,179,058 | +0.16(+4.28%) |
Dec 05, 2005 | 3.652 | 3.786 | 3.625 | 3.782 | 22,909,596 | +0.15(+4.11%) |
Dec 02, 2005 | 3.555 | 3.647 | 3.526 | 3.632 | 12,337,109 | +0.09(+2.66%) |
Dec 01, 2005 | 3.473 | 3.538 | 3.473 | 3.538 | 132,798,544 | +0.11(+3.34%) |
Nov 30, 2005 | 3.418 | 3.452 | 3.399 | 3.424 | 24,620,418 | +0.01(+0.23%) |
Nov 29, 2005 | 3.443 | 3.481 | 3.409 | 3.416 | 6,529,459 | +0.01(+0.43%) |
Nov 28, 2005 | 3.529 | 3.546 | 3.402 | 3.402 | 9,185,358 | -0.05(-1.42%) |
Nov 25, 2005 | 3.393 | 3.485 | 3.379 | 3.451 | 7,628,761 | +0.06(+1.69%) |
Nov 23, 2005 | 3.297 | 3.420 | 3.290 | 3.393 | 19,851,994 | +0.10(+3.19%) |
Nov 22, 2005 | 3.139 | 3.295 | 3.100 | 3.288 | 15,356,154 | +0.08(+2.36%) |
Nov 21, 2005 | 3.206 | 3.231 | 3.189 | 3.212 | 9,248,124 | +0.03(+1.07%) |
Nov 18, 2005 | 3.224 | 3.228 | 3.165 | 3.178 | 11,577,640 | -0.09(-2.70%) |
Nov 17, 2005 | 3.245 | 3.282 | 3.243 | 3.267 | 10,277,487 | +0.04(+1.26%) |
Nov 16, 2005 | 3.228 | 3.237 | 3.209 | 3.226 | 6,299,914 | -0.02(-0.60%) |
Nov 15, 2005 | 3.279 | 3.284 | 3.239 | 3.245 | 6,448,760 | -0.01(-0.31%) |
Nov 14, 2005 | 3.151 | 3.285 | 3.131 | 3.255 | 16,328,131 | +0.04(+1.11%) |
Nov 11, 2005 | 3.142 | 3.239 | 3.141 | 3.220 | 13,953,782 | +0.08(+2.47%) |
Nov 10, 2005 | 3.123 | 3.170 | 3.089 | 3.142 | 10,634,356 | +0.04(+1.42%) |
Nov 09, 2005 | 3.061 | 3.117 | 3.040 | 3.098 | 6,400,340 | +0.02(+0.65%) |
Nov 08, 2005 | 3.017 | 3.084 | 2.972 | 3.078 | 8,247,454 | +0.03(+0.84%) |
Nov 07, 2005 | 3.004 | 3.088 | 2.989 | 3.052 | 12,928,006 | +0.00(+0.00%) |
Nov 04, 2005 | 3.021 | 3.056 | 2.972 | 3.052 | 7,863,685 | +0.03(+1.09%) |
Nov 03, 2005 | 3.083 | 3.140 | 2.966 | 3.020 | 19,287,100 | -0.06(-1.90%) |
Nov 02, 2005 | 3.031 | 3.114 | 3.003 | 3.078 | 6,929,368 | +0.05(+1.55%) |