Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 3.875 | 3.960 | 3.864 | 3.938 | 84,592 | +0.08(+2.06%) |
Jan 30, 2006 | 3.790 | 3.864 | 3.778 | 3.858 | 185,470 | +0.05(+1.19%) |
Jan 27, 2006 | 3.801 | 3.835 | 3.750 | 3.813 | 87,164 | +0.02(+0.45%) |
Jan 26, 2006 | 3.761 | 3.830 | 3.699 | 3.796 | 64,856 | +0.06(+1.67%) |
Jan 25, 2006 | 3.739 | 3.784 | 3.693 | 3.733 | 53,664 | +0.02(+0.46%) |
Jan 24, 2006 | 3.602 | 3.790 | 3.557 | 3.716 | 149,077 | +0.09(+2.51%) |
Jan 23, 2006 | 3.909 | 3.938 | 3.557 | 3.625 | 299,324 | -0.26(-6.73%) |
Jan 20, 2006 | 4.006 | 4.006 | 3.841 | 3.886 | 116,895 | -0.10(-2.40%) |
Jan 19, 2006 | 3.921 | 4.006 | 3.864 | 3.982 | 221,954 | +0.08(+2.13%) |
Jan 18, 2006 | 3.949 | 3.949 | 3.835 | 3.899 | 189,185 | -0.06(-1.55%) |
Jan 17, 2006 | 4.063 | 4.063 | 3.915 | 3.960 | 369,809 | -0.04(-1.10%) |
Jan 13, 2006 | 3.813 | 4.034 | 3.614 | 4.004 | 674,429 | +0.24(+6.30%) |
Jan 12, 2006 | 3.818 | 3.818 | 3.693 | 3.767 | 44,879 | -0.03(-0.90%) |
Jan 11, 2006 | 3.835 | 3.852 | 3.693 | 3.801 | 114,404 | -0.06(-1.47%) |
Jan 10, 2006 | 3.875 | 3.875 | 3.778 | 3.858 | 96,782 | +0.01(+0.30%) |
Jan 09, 2006 | 3.813 | 3.852 | 3.761 | 3.847 | 146,295 | +0.11(+2.89%) |
Jan 06, 2006 | 3.796 | 3.830 | 3.693 | 3.739 | 127,893 | -0.09(-2.23%) |
Jan 05, 2006 | 3.858 | 3.864 | 3.733 | 3.824 | 123,470 | +0.04(+1.05%) |
Jan 04, 2006 | 3.739 | 3.835 | 3.702 | 3.784 | 155,225 | +0.13(+3.58%) |
Jan 03, 2006 | 3.864 | 3.864 | 3.614 | 3.653 | 164,785 | -0.06(-1.65%) |
Dec 30, 2005 | 3.921 | 3.921 | 3.602 | 3.715 | 164,637 | -0.07(-1.83%) |
Dec 29, 2005 | 3.886 | 4.119 | 3.778 | 3.784 | 503,367 | -0.10(-2.63%) |
Dec 28, 2005 | 3.636 | 3.932 | 3.636 | 3.886 | 334,569 | +0.25(+6.87%) |
Dec 27, 2005 | 3.591 | 3.682 | 3.580 | 3.636 | 183,212 | +0.05(+1.27%) |
Dec 23, 2005 | 3.597 | 3.636 | 3.563 | 3.591 | 82,998 | -0.05(-1.25%) |
Dec 22, 2005 | 3.585 | 3.636 | 3.546 | 3.636 | 64,837 | +0.10(+2.73%) |
Dec 21, 2005 | 3.584 | 3.625 | 3.517 | 3.540 | 127,886 | -0.02(-0.64%) |
Dec 20, 2005 | 3.580 | 3.631 | 3.523 | 3.563 | 48,001 | -0.02(-0.63%) |
Dec 19, 2005 | 3.636 | 3.636 | 3.506 | 3.585 | 47,204 | -0.11(-2.92%) |
Dec 16, 2005 | 3.580 | 3.807 | 3.580 | 3.693 | 177,374 | +0.08(+2.20%) |
Dec 15, 2005 | 3.580 | 3.693 | 3.580 | 3.614 | 148,810 | +0.01(+0.16%) |
Dec 14, 2005 | 3.557 | 3.733 | 3.557 | 3.608 | 149,231 | +0.02(+0.47%) |
Dec 13, 2005 | 3.494 | 3.636 | 3.409 | 3.591 | 207,179 | +0.07(+1.94%) |
Dec 12, 2005 | 3.580 | 3.636 | 3.483 | 3.523 | 129,480 | +0.00(+0.00%) |
Dec 09, 2005 | 3.665 | 3.682 | 3.500 | 3.523 | 148,292 | -0.11(-3.13%) |
Dec 08, 2005 | 3.546 | 3.659 | 3.489 | 3.636 | 287,905 | +0.11(+3.23%) |
Dec 07, 2005 | 3.403 | 3.682 | 3.341 | 3.523 | 556,640 | +0.11(+3.33%) |
Dec 06, 2005 | 3.494 | 3.534 | 3.364 | 3.409 | 305,023 | -0.06(-1.64%) |
Dec 05, 2005 | 3.244 | 3.551 | 3.233 | 3.466 | 716,812 | +0.22(+6.83%) |
Dec 02, 2005 | 3.205 | 3.261 | 3.097 | 3.244 | 103,778 | +0.04(+1.24%) |
Dec 01, 2005 | 3.171 | 3.267 | 3.131 | 3.205 | 85,242 | +0.02(+0.53%) |
Nov 30, 2005 | 3.068 | 3.199 | 3.068 | 3.188 | 93,206 | +0.12(+4.08%) |
Nov 29, 2005 | 2.983 | 3.097 | 2.983 | 3.063 | 124,246 | -0.01(-0.37%) |
Nov 28, 2005 | 3.040 | 3.080 | 2.955 | 3.074 | 73,816 | +0.05(+1.69%) |
Nov 25, 2005 | 3.017 | 3.034 | 3.000 | 3.023 | 15,107 | +0.00(+0.00%) |
Nov 23, 2005 | 3.028 | 3.068 | 2.962 | 3.023 | 87,850 | -0.02(-0.75%) |
Nov 22, 2005 | 3.028 | 3.046 | 2.983 | 3.046 | 127,907 | +0.02(+0.56%) |
Nov 21, 2005 | 3.017 | 3.057 | 3.011 | 3.028 | 55,486 | -0.00(-0.00%) |
Nov 18, 2005 | 2.915 | 3.063 | 2.915 | 3.029 | 79,550 | +0.11(+3.90%) |
Nov 17, 2005 | 2.955 | 3.005 | 2.898 | 2.915 | 46,860 | -0.05(-1.54%) |
Nov 16, 2005 | 3.023 | 3.068 | 2.955 | 2.960 | 63,041 | -0.06(-2.07%) |
Nov 15, 2005 | 3.057 | 3.057 | 2.938 | 3.023 | 54,347 | +0.01(+0.19%) |
Nov 14, 2005 | 2.983 | 3.040 | 2.926 | 3.017 | 105,238 | +0.01(+0.19%) |
Nov 11, 2005 | 2.926 | 3.017 | 2.926 | 3.011 | 122,956 | +0.03(+1.14%) |
Nov 10, 2005 | 2.949 | 3.028 | 2.921 | 2.977 | 72,167 | +0.03(+0.96%) |
Nov 09, 2005 | 2.955 | 3.040 | 2.898 | 2.949 | 88,049 | -0.01(-0.38%) |
Nov 08, 2005 | 3.017 | 3.017 | 2.955 | 2.960 | 54,256 | -0.04(-1.33%) |
Nov 07, 2005 | 2.977 | 3.011 | 2.960 | 3.000 | 84,393 | +0.02(+0.76%) |
Nov 04, 2005 | 3.017 | 3.057 | 2.966 | 2.977 | 59,214 | -0.06(-1.87%) |
Nov 03, 2005 | 2.983 | 3.063 | 2.968 | 3.034 | 91,849 | +0.03(+0.95%) |
Nov 02, 2005 | 2.983 | 3.114 | 2.955 | 3.006 | 83,869 | -0.02(-0.56%) |