Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 3.462 | 3.488 | 3.438 | 3.469 | 1,152,382 | +0.00(+0.04%) |
Jan 30, 2006 | 3.506 | 3.539 | 3.445 | 3.468 | 1,374,929 | -0.04(-1.26%) |
Jan 27, 2006 | 3.476 | 3.543 | 3.469 | 3.512 | 1,199,429 | +0.04(+1.05%) |
Jan 26, 2006 | 3.405 | 3.486 | 3.381 | 3.476 | 1,234,846 | +0.10(+3.10%) |
Jan 25, 2006 | 3.367 | 3.393 | 3.332 | 3.371 | 822,526 | +0.01(+0.19%) |
Jan 24, 2006 | 3.376 | 3.399 | 3.342 | 3.365 | 1,113,793 | -0.01(-0.26%) |
Jan 23, 2006 | 3.355 | 3.389 | 3.298 | 3.374 | 1,350,613 | +0.02(+0.56%) |
Jan 20, 2006 | 3.404 | 3.405 | 3.352 | 3.355 | 1,144,981 | -0.04(-1.19%) |
Jan 19, 2006 | 3.423 | 3.430 | 3.380 | 3.395 | 771,250 | -0.03(-0.92%) |
Jan 18, 2006 | 3.387 | 3.430 | 3.380 | 3.427 | 878,030 | +0.01(+0.30%) |
Jan 17, 2006 | 3.457 | 3.473 | 3.416 | 3.416 | 714,159 | -0.05(-1.46%) |
Jan 13, 2006 | 3.445 | 3.473 | 3.438 | 3.467 | 884,902 | +0.02(+0.44%) |
Jan 12, 2006 | 3.453 | 3.474 | 3.443 | 3.452 | 770,721 | -0.02(-0.47%) |
Jan 11, 2006 | 3.493 | 3.505 | 3.442 | 3.468 | 1,634,479 | -0.01(-0.25%) |
Jan 10, 2006 | 3.493 | 3.500 | 3.453 | 3.477 | 2,227,586 | -0.04(-1.15%) |
Jan 09, 2006 | 3.543 | 3.574 | 3.500 | 3.517 | 1,738,616 | -0.03(-0.85%) |
Jan 06, 2006 | 3.582 | 3.587 | 3.543 | 3.548 | 1,017,585 | -0.03(-0.95%) |
Jan 05, 2006 | 3.579 | 3.607 | 3.569 | 3.582 | 1,433,605 | -0.02(-0.56%) |
Jan 04, 2006 | 3.604 | 3.652 | 3.551 | 3.602 | 2,394,100 | -0.00(-0.07%) |
Jan 03, 2006 | 3.497 | 3.642 | 3.425 | 3.604 | 2,778,932 | +0.13(+3.70%) |
Dec 30, 2005 | 3.457 | 3.501 | 3.443 | 3.476 | 866,401 | -0.00(-0.11%) |
Dec 29, 2005 | 3.468 | 3.512 | 3.457 | 3.480 | 558,218 | +0.00(+0.04%) |
Dec 28, 2005 | 3.461 | 3.497 | 3.428 | 3.478 | 944,636 | +0.01(+0.22%) |
Dec 27, 2005 | 3.521 | 3.529 | 3.469 | 3.471 | 1,976,494 | -0.06(-1.64%) |
Dec 23, 2005 | 3.500 | 3.538 | 3.476 | 3.529 | 1,231,674 | +0.04(+1.12%) |
Dec 22, 2005 | 3.486 | 3.512 | 3.474 | 3.490 | 1,454,750 | +0.01(+0.18%) |
Dec 21, 2005 | 3.481 | 3.517 | 3.481 | 3.483 | 1,962,750 | +0.01(+0.25%) |
Dec 20, 2005 | 3.487 | 3.531 | 3.474 | 3.474 | 1,000,140 | -0.01(-0.36%) |
Dec 19, 2005 | 3.519 | 3.519 | 3.469 | 3.487 | 1,161,897 | -0.04(-1.25%) |
Dec 16, 2005 | 3.538 | 3.546 | 3.496 | 3.531 | 3,486,749 | +0.07(+2.04%) |
Dec 15, 2005 | 3.473 | 3.473 | 3.434 | 3.461 | 1,988,123 | -0.01(-0.36%) |
Dec 14, 2005 | 3.506 | 3.512 | 3.456 | 3.473 | 1,033,972 | -0.04(-1.11%) |
Dec 13, 2005 | 3.524 | 3.541 | 3.487 | 3.512 | 1,410,346 | -0.02(-0.50%) |
Dec 12, 2005 | 3.509 | 3.550 | 3.488 | 3.530 | 1,886,629 | +0.01(+0.39%) |
Dec 09, 2005 | 3.443 | 3.525 | 3.430 | 3.516 | 2,060,015 | +0.08(+2.20%) |
Dec 08, 2005 | 3.393 | 3.444 | 3.385 | 3.440 | 1,367,528 | +0.05(+1.41%) |
Dec 07, 2005 | 3.393 | 3.403 | 3.375 | 3.393 | 1,134,409 | -0.01(-0.19%) |
Dec 06, 2005 | 3.399 | 3.439 | 3.389 | 3.399 | 1,619,149 | +0.02(+0.60%) |
Dec 05, 2005 | 3.362 | 3.396 | 3.341 | 3.379 | 1,735,973 | +0.02(+0.49%) |
Dec 02, 2005 | 3.365 | 3.375 | 3.324 | 3.362 | 1,430,962 | -0.02(-0.52%) |
Dec 01, 2005 | 3.273 | 3.382 | 3.273 | 3.380 | 999,083 | +0.11(+3.40%) |
Nov 30, 2005 | 3.285 | 3.323 | 3.263 | 3.269 | 1,980,194 | -0.04(-1.33%) |
Nov 29, 2005 | 3.298 | 3.332 | 3.297 | 3.313 | 1,463,208 | +0.02(+0.46%) |
Nov 28, 2005 | 3.305 | 3.313 | 3.266 | 3.298 | 1,178,284 | -0.03(-0.87%) |
Nov 25, 2005 | 3.391 | 3.396 | 3.317 | 3.327 | 537,073 | -0.07(-2.04%) |
Nov 23, 2005 | 3.362 | 3.434 | 3.355 | 3.396 | 784,994 | +0.01(+0.15%) |
Nov 22, 2005 | 3.357 | 3.424 | 3.357 | 3.391 | 1,565,759 | +0.04(+1.13%) |
Nov 21, 2005 | 3.279 | 3.360 | 3.270 | 3.353 | 1,409,818 | +0.08(+2.39%) |
Nov 18, 2005 | 3.242 | 3.308 | 3.242 | 3.275 | 1,549,901 | +0.03(+1.01%) |
Nov 17, 2005 | 3.172 | 3.253 | 3.165 | 3.242 | 1,884,514 | +0.10(+3.05%) |
Nov 16, 2005 | 3.189 | 3.194 | 3.134 | 3.147 | 1,653,509 | -0.04(-1.34%) |
Nov 15, 2005 | 3.177 | 3.246 | 3.167 | 3.189 | 2,755,673 | +0.01(+0.20%) |
Nov 14, 2005 | 3.241 | 3.245 | 3.174 | 3.183 | 3,035,839 | -0.08(-2.44%) |
Nov 11, 2005 | 3.265 | 3.294 | 3.232 | 3.263 | 4,330,948 | -0.02(-0.46%) |
Nov 10, 2005 | 3.279 | 3.405 | 3.184 | 3.278 | 9,239,145 | -0.29(-8.00%) |
Nov 09, 2005 | 3.569 | 3.618 | 3.553 | 3.563 | 1,748,132 | -0.02(-0.53%) |
Nov 08, 2005 | 3.618 | 3.618 | 3.516 | 3.582 | 2,666,866 | -0.07(-1.93%) |
Nov 07, 2005 | 3.831 | 3.845 | 3.652 | 3.652 | 2,844,481 | -0.18(-4.67%) |
Nov 04, 2005 | 3.834 | 3.844 | 3.790 | 3.831 | 1,478,009 | +0.01(+0.30%) |
Nov 03, 2005 | 3.815 | 3.860 | 3.783 | 3.820 | 1,707,428 | +0.02(+0.60%) |
Nov 02, 2005 | 3.737 | 3.801 | 3.720 | 3.797 | 1,351,670 | +0.06(+1.62%) |