Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 3.360 | 3.420 | 3.360 | 3.390 | 16,900 | -0.03(-0.88%) |
Jan 30, 2006 | 3.390 | 3.430 | 3.340 | 3.420 | 43,423 | +0.06(+1.79%) |
Jan 27, 2006 | 3.460 | 3.460 | 3.340 | 3.360 | 9,964 | -0.10(-2.89%) |
Jan 26, 2006 | 3.480 | 3.480 | 3.380 | 3.460 | 27,595 | -0.02(-0.57%) |
Jan 25, 2006 | 3.480 | 3.520 | 3.388 | 3.480 | 19,018 | +0.06(+1.75%) |
Jan 24, 2006 | 3.230 | 3.420 | 3.230 | 3.420 | 28,750 | +0.15(+4.59%) |
Jan 23, 2006 | 3.360 | 3.470 | 3.260 | 3.270 | 45,646 | -0.13(-3.82%) |
Jan 20, 2006 | 3.320 | 3.460 | 3.320 | 3.400 | 25,786 | -0.04(-1.16%) |
Jan 19, 2006 | 3.450 | 3.510 | 3.400 | 3.440 | 19,400 | +0.05(+1.47%) |
Jan 18, 2006 | 3.300 | 3.400 | 3.260 | 3.390 | 40,514 | +0.00(+0.12%) |
Jan 17, 2006 | 3.460 | 3.490 | 3.330 | 3.386 | 44,836 | -0.10(-2.98%) |
Jan 13, 2006 | 3.550 | 3.550 | 3.413 | 3.490 | 25,789 | -0.01(-0.29%) |
Jan 12, 2006 | 3.590 | 3.590 | 3.400 | 3.500 | 26,300 | +0.07(+2.04%) |
Jan 11, 2006 | 3.500 | 3.610 | 3.400 | 3.430 | 66,459 | -0.09(-2.56%) |
Jan 10, 2006 | 3.210 | 3.550 | 3.210 | 3.520 | 118,050 | +0.19(+5.71%) |
Jan 09, 2006 | 3.370 | 3.370 | 3.260 | 3.330 | 34,377 | -0.04(-1.19%) |
Jan 06, 2006 | 3.290 | 3.370 | 3.170 | 3.370 | 42,084 | +0.15(+4.66%) |
Jan 05, 2006 | 3.050 | 3.230 | 3.050 | 3.220 | 54,514 | +0.09(+2.88%) |
Jan 04, 2006 | 3.120 | 3.170 | 3.080 | 3.130 | 15,617 | -0.06(-1.88%) |
Jan 03, 2006 | 3.250 | 3.250 | 3.070 | 3.190 | 37,565 | +0.05(+1.59%) |
Dec 30, 2005 | 3.080 | 3.400 | 3.050 | 3.140 | 55,534 | +0.05(+1.62%) |
Dec 29, 2005 | 3.070 | 3.130 | 3.030 | 3.090 | 12,580 | +0.02(+0.65%) |
Dec 28, 2005 | 3.140 | 3.160 | 3.050 | 3.070 | 20,100 | +0.05(+1.66%) |
Dec 27, 2005 | 3.041 | 3.050 | 2.980 | 3.020 | 11,000 | -0.08(-2.58%) |
Dec 23, 2005 | 3.070 | 3.100 | 3.010 | 3.100 | 15,800 | +0.03(+0.91%) |
Dec 22, 2005 | 3.160 | 3.170 | 3.060 | 3.072 | 12,641 | -0.06(-1.85%) |
Dec 21, 2005 | 3.080 | 3.210 | 3.030 | 3.130 | 25,383 | +0.04(+1.29%) |
Dec 20, 2005 | 2.930 | 3.120 | 2.900 | 3.090 | 40,349 | +0.08(+2.66%) |
Dec 19, 2005 | 3.060 | 3.060 | 2.985 | 3.010 | 27,831 | -0.08(-2.59%) |
Dec 16, 2005 | 3.100 | 3.170 | 2.930 | 3.090 | 72,162 | -0.01(-0.32%) |
Dec 15, 2005 | 3.070 | 3.100 | 3.040 | 3.100 | 5,200 | +0.00(+0.00%) |
Dec 14, 2005 | 3.050 | 3.120 | 2.950 | 3.100 | 41,620 | -0.02(-0.64%) |
Dec 13, 2005 | 3.200 | 3.250 | 3.060 | 3.120 | 41,598 | -0.05(-1.58%) |
Dec 12, 2005 | 3.040 | 3.170 | 2.990 | 3.170 | 77,434 | +0.17(+5.67%) |
Dec 09, 2005 | 3.040 | 3.040 | 2.900 | 3.000 | 30,253 | +0.06(+2.04%) |
Dec 08, 2005 | 2.880 | 3.020 | 2.880 | 2.940 | 86,152 | +0.09(+3.16%) |
Dec 07, 2005 | 2.830 | 2.920 | 2.810 | 2.850 | 69,219 | +0.02(+0.71%) |
Dec 06, 2005 | 2.750 | 2.890 | 2.720 | 2.830 | 40,016 | +0.03(+1.07%) |
Dec 05, 2005 | 2.600 | 2.820 | 2.600 | 2.800 | 92,809 | +0.22(+8.52%) |
Dec 02, 2005 | 2.590 | 2.640 | 2.500 | 2.580 | 22,150 | +0.02(+0.79%) |
Dec 01, 2005 | 2.440 | 2.580 | 2.350 | 2.560 | 96,360 | +0.22(+9.40%) |
Nov 30, 2005 | 2.340 | 2.450 | 2.260 | 2.340 | 20,445 | +0.01(+0.43%) |
Nov 29, 2005 | 2.370 | 2.370 | 2.330 | 2.330 | 500 | -0.10(-4.12%) |
Nov 28, 2005 | 2.340 | 2.430 | 2.280 | 2.430 | 24,300 | +0.12(+5.19%) |
Nov 25, 2005 | 2.230 | 2.320 | 2.230 | 2.310 | 2,966 | +0.00(+0.00%) |
Nov 23, 2005 | 2.330 | 2.340 | 2.270 | 2.310 | 15,713 | -0.03(-1.28%) |
Nov 22, 2005 | 2.280 | 2.340 | 2.250 | 2.340 | 1,955 | -0.01(-0.43%) |
Nov 21, 2005 | 2.360 | 2.370 | 2.350 | 2.350 | 5,500 | -0.02(-0.84%) |
Nov 18, 2005 | 2.430 | 2.440 | 2.370 | 2.370 | 3,030 | -0.06(-2.47%) |
Nov 17, 2005 | 2.440 | 2.450 | 2.390 | 2.430 | 11,800 | +0.00(+0.00%) |
Nov 16, 2005 | 2.430 | 2.480 | 2.380 | 2.430 | 6,400 | +0.06(+2.53%) |
Nov 15, 2005 | 2.540 | 2.540 | 2.320 | 2.370 | 10,435 | -0.06(-2.47%) |
Nov 14, 2005 | 2.410 | 2.490 | 2.410 | 2.430 | 29,600 | +0.03(+1.12%) |
Nov 11, 2005 | 2.399 | 2.430 | 2.390 | 2.403 | 23,113 | +0.00(+0.13%) |
Nov 10, 2005 | 2.400 | 2.400 | 2.277 | 2.400 | 7,365 | +0.00(+0.00%) |
Nov 09, 2005 | 2.350 | 2.440 | 2.310 | 2.400 | 109,480 | +0.09(+3.81%) |
Nov 08, 2005 | 2.290 | 2.350 | 2.280 | 2.312 | 2,935 | -0.03(-1.20%) |
Nov 07, 2005 | 2.230 | 2.350 | 2.210 | 2.340 | 5,061 | +0.07(+3.08%) |
Nov 04, 2005 | 2.270 | 2.270 | 2.270 | 2.270 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 2.250 | 2.380 | 2.240 | 2.270 | 31,200 | +0.01(+0.44%) |
Nov 02, 2005 | 2.070 | 2.350 | 2.070 | 2.260 | 80,662 | +0.13(+6.10%) |