Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 3.412 | 3.441 | 3.387 | 3.434 | 726,667 | +0.03(+0.84%) |
Jan 30, 2006 | 3.430 | 3.466 | 3.401 | 3.405 | 392,846 | -0.03(-0.73%) |
Jan 27, 2006 | 3.412 | 3.556 | 3.405 | 3.430 | 657,341 | +0.02(+0.63%) |
Jan 26, 2006 | 3.444 | 3.448 | 3.376 | 3.409 | 409,829 | -0.04(-1.15%) |
Jan 25, 2006 | 3.455 | 3.466 | 3.430 | 3.448 | 71,831 | -0.03(-0.72%) |
Jan 24, 2006 | 3.509 | 3.509 | 3.383 | 3.473 | 493,076 | -0.05(-1.33%) |
Jan 23, 2006 | 3.491 | 3.552 | 3.473 | 3.520 | 78,235 | +0.04(+1.03%) |
Jan 20, 2006 | 3.523 | 3.523 | 3.419 | 3.484 | 2,977,388 | -0.04(-1.02%) |
Jan 19, 2006 | 3.541 | 3.549 | 3.495 | 3.520 | 84,081 | -0.01(-0.41%) |
Jan 18, 2006 | 3.480 | 3.538 | 3.480 | 3.534 | 61,808 | +0.04(+1.03%) |
Jan 17, 2006 | 3.563 | 3.581 | 3.484 | 3.498 | 707,735 | -0.05(-1.32%) |
Jan 13, 2006 | 3.610 | 3.610 | 3.484 | 3.545 | 1,277,375 | -0.08(-2.28%) |
Jan 12, 2006 | 3.717 | 3.717 | 3.628 | 3.628 | 475,535 | -0.09(-2.42%) |
Jan 11, 2006 | 3.750 | 3.771 | 3.707 | 3.717 | 548,202 | -0.02(-0.58%) |
Jan 10, 2006 | 3.843 | 3.843 | 3.717 | 3.739 | 115,821 | -0.11(-2.98%) |
Jan 09, 2006 | 3.628 | 3.879 | 3.603 | 3.854 | 404,261 | +0.23(+6.45%) |
Jan 06, 2006 | 3.620 | 3.628 | 3.595 | 3.620 | 84,638 | +0.00(+0.10%) |
Jan 05, 2006 | 3.592 | 3.624 | 3.574 | 3.617 | 132,247 | +0.03(+0.70%) |
Jan 04, 2006 | 3.588 | 3.617 | 3.559 | 3.592 | 440,455 | +0.00(+0.10%) |
Jan 03, 2006 | 3.513 | 3.592 | 3.455 | 3.588 | 215,772 | +0.08(+2.15%) |
Dec 30, 2005 | 3.513 | 3.520 | 3.448 | 3.513 | 157,583 | -0.01(-0.20%) |
Dec 29, 2005 | 3.520 | 3.556 | 3.326 | 3.520 | 355,538 | +0.00(+0.00%) |
Dec 28, 2005 | 3.538 | 3.541 | 3.452 | 3.520 | 99,673 | -0.01(-0.41%) |
Dec 27, 2005 | 3.585 | 3.592 | 3.455 | 3.534 | 104,963 | -0.04(-1.20%) |
Dec 23, 2005 | 3.534 | 3.592 | 3.513 | 3.577 | 79,070 | +0.04(+1.22%) |
Dec 22, 2005 | 3.430 | 3.545 | 3.416 | 3.534 | 227,744 | +0.10(+3.04%) |
Dec 21, 2005 | 3.430 | 3.437 | 3.383 | 3.430 | 73,780 | +0.00(+0.00%) |
Dec 20, 2005 | 3.423 | 3.444 | 3.376 | 3.430 | 577,157 | -0.00(-0.10%) |
Dec 19, 2005 | 3.412 | 3.437 | 3.383 | 3.434 | 110,809 | +0.00(+0.10%) |
Dec 16, 2005 | 3.362 | 3.430 | 3.362 | 3.430 | 1,090,001 | +0.09(+2.58%) |
Dec 15, 2005 | 3.448 | 3.448 | 3.304 | 3.344 | 452,984 | -0.07(-2.00%) |
Dec 14, 2005 | 3.322 | 3.444 | 3.322 | 3.412 | 2,036,061 | +0.10(+3.04%) |
Dec 13, 2005 | 3.268 | 3.319 | 3.258 | 3.312 | 488,621 | -0.01(-0.22%) |
Dec 12, 2005 | 3.322 | 3.333 | 3.251 | 3.319 | 96,332 | +0.00(+0.00%) |
Dec 09, 2005 | 3.304 | 3.387 | 3.304 | 3.319 | 157,027 | +0.03(+0.76%) |
Dec 08, 2005 | 3.348 | 3.369 | 3.276 | 3.294 | 606,113 | -0.05(-1.61%) |
Dec 07, 2005 | 3.409 | 3.412 | 3.344 | 3.348 | 64,314 | -0.06(-1.69%) |
Dec 06, 2005 | 3.409 | 3.412 | 3.376 | 3.405 | 194,891 | +0.00(+0.00%) |
Dec 05, 2005 | 3.394 | 3.412 | 3.351 | 3.405 | 96,332 | +0.00(+0.11%) |
Dec 02, 2005 | 3.448 | 3.477 | 3.326 | 3.401 | 318,230 | -0.06(-1.66%) |
Dec 01, 2005 | 3.283 | 3.527 | 3.283 | 3.459 | 364,447 | +0.18(+5.36%) |
Nov 30, 2005 | 3.218 | 3.304 | 3.189 | 3.283 | 1,285,450 | +0.08(+2.58%) |
Nov 29, 2005 | 3.189 | 3.229 | 3.182 | 3.200 | 127,793 | +0.04(+1.14%) |
Nov 28, 2005 | 3.161 | 3.182 | 3.161 | 3.164 | 150,623 | +0.01(+0.23%) |
Nov 25, 2005 | 3.161 | 3.179 | 3.157 | 3.157 | 26,171 | -0.00(-0.11%) |
Nov 23, 2005 | 3.154 | 3.179 | 3.143 | 3.161 | 209,090 | +0.01(+0.23%) |
Nov 22, 2005 | 3.197 | 3.215 | 3.150 | 3.154 | 454,376 | -0.05(-1.57%) |
Nov 21, 2005 | 3.186 | 3.222 | 3.186 | 3.204 | 218,000 | +0.00(+0.00%) |
Nov 18, 2005 | 3.193 | 3.236 | 3.161 | 3.204 | 583,283 | +0.03(+0.90%) |
Nov 17, 2005 | 3.200 | 3.215 | 3.154 | 3.175 | 81,576 | -0.01(-0.23%) |
Nov 16, 2005 | 3.233 | 3.240 | 3.154 | 3.182 | 95,218 | -0.05(-1.56%) |
Nov 15, 2005 | 3.150 | 3.233 | 3.143 | 3.233 | 153,964 | +0.09(+2.86%) |
Nov 14, 2005 | 3.171 | 3.182 | 3.103 | 3.143 | 152,850 | -0.03(-0.79%) |
Nov 11, 2005 | 3.182 | 3.193 | 3.143 | 3.168 | 163,430 | -0.03(-0.90%) |
Nov 10, 2005 | 3.179 | 3.251 | 3.179 | 3.197 | 518,690 | +0.02(+0.57%) |
Nov 09, 2005 | 3.215 | 3.215 | 3.157 | 3.179 | 257,535 | +0.04(+1.14%) |
Nov 08, 2005 | 3.233 | 3.233 | 3.125 | 3.143 | 274,240 | -0.11(-3.31%) |
Nov 07, 2005 | 3.197 | 3.304 | 3.193 | 3.251 | 840,261 | +0.06(+2.03%) |
Nov 04, 2005 | 3.233 | 3.233 | 3.186 | 3.186 | 119,162 | -0.04(-1.33%) |
Nov 03, 2005 | 3.207 | 3.236 | 3.207 | 3.229 | 451,591 | +0.02(+0.67%) |
Nov 02, 2005 | 3.222 | 3.233 | 3.175 | 3.207 | 1,645,164 | -0.03(-0.78%) |
Nov 01, 2005 | 3.225 | 3.233 | 3.197 | 3.233 | 420,409 | +0.02(+0.67%) |
Oct 31, 2005 | 3.197 | 3.304 | 3.197 | 3.211 | 521,474 | -0.01(-0.33%) |
Oct 28, 2005 | 3.197 | 3.222 | 3.157 | 3.222 | 317,951 | +0.04(+1.36%) |
Oct 27, 2005 | 3.215 | 3.229 | 3.171 | 3.179 | 5,789,397 | -0.01(-0.23%) |
Oct 26, 2005 | 3.197 | 3.355 | 3.179 | 3.186 | 243,336 | -0.01(-0.34%) |
Oct 25, 2005 | 3.179 | 3.215 | 3.071 | 3.197 | 2,192,531 | +0.02(+0.57%) |
Oct 24, 2005 | 3.189 | 3.197 | 3.110 | 3.179 | 3,169,217 | -0.00(-0.11%) |
Oct 21, 2005 | 3.344 | 3.344 | 2.730 | 3.182 | 2,258,794 | -0.17(-5.14%) |
Oct 20, 2005 | 3.376 | 3.419 | 3.322 | 3.355 | 85,195 | -0.02(-0.64%) |
Oct 19, 2005 | 3.322 | 3.383 | 3.290 | 3.376 | 89,650 | +0.05(+1.62%) |
Oct 18, 2005 | 3.365 | 3.376 | 3.319 | 3.322 | 282,036 | -0.03(-0.96%) |
Oct 17, 2005 | 3.484 | 3.484 | 3.283 | 3.355 | 186,260 | +0.05(+1.52%) |
Oct 14, 2005 | 3.322 | 3.328 | 3.268 | 3.304 | 182,641 | -0.02(-0.54%) |
Oct 13, 2005 | 3.419 | 3.419 | 3.268 | 3.322 | 153,686 | -0.11(-3.34%) |
Oct 12, 2005 | 3.495 | 3.520 | 3.430 | 3.437 | 94,940 | -0.06(-1.64%) |
Oct 11, 2005 | 3.502 | 3.516 | 3.484 | 3.495 | 178,743 | +0.01(+0.31%) |
Oct 10, 2005 | 3.434 | 3.498 | 3.427 | 3.484 | 179,300 | +0.05(+1.57%) |
Oct 07, 2005 | 3.527 | 3.527 | 3.286 | 3.430 | 805,459 | -0.08(-2.25%) |
Oct 06, 2005 | 3.502 | 3.556 | 3.462 | 3.509 | 189,880 | -0.01(-0.31%) |
Oct 05, 2005 | 3.574 | 3.592 | 3.520 | 3.520 | 275,354 | -0.07(-2.00%) |
Oct 04, 2005 | 3.603 | 3.606 | 3.574 | 3.592 | 167,885 | -0.02(-0.60%) |
Oct 03, 2005 | 3.484 | 3.624 | 3.477 | 3.613 | 292,059 | +0.09(+2.65%) |
Sep 30, 2005 | 3.588 | 3.692 | 3.516 | 3.520 | 1,549,667 | -0.06(-1.80%) |
Sep 29, 2005 | 3.581 | 3.592 | 3.538 | 3.585 | 144,776 | -0.01(-0.20%) |
Sep 28, 2005 | 3.581 | 3.592 | 3.574 | 3.592 | 140,043 | +0.02(+0.50%) |
Sep 27, 2005 | 3.574 | 3.592 | 3.549 | 3.574 | 91,599 | +0.00(+0.00%) |
Sep 26, 2005 | 3.746 | 3.746 | 3.556 | 3.574 | 358,879 | -0.16(-4.23%) |
Sep 23, 2005 | 3.732 | 3.753 | 3.628 | 3.732 | 87,701 | +0.09(+2.36%) |
Sep 22, 2005 | 3.682 | 3.682 | 3.556 | 3.646 | 89,093 | -0.07(-1.93%) |
Sep 21, 2005 | 3.699 | 3.717 | 3.646 | 3.717 | 86,587 | -0.02(-0.48%) |
Sep 20, 2005 | 3.771 | 3.789 | 3.664 | 3.735 | 296,792 | -0.06(-1.61%) |
Sep 19, 2005 | 3.757 | 3.796 | 3.735 | 3.796 | 783,464 | +0.03(+0.76%) |
Sep 16, 2005 | 3.768 | 3.793 | 3.746 | 3.768 | 348,020 | +0.00(+0.00%) |
Sep 15, 2005 | 3.728 | 3.775 | 3.703 | 3.768 | 76,007 | +0.04(+1.06%) |
Sep 14, 2005 | 3.761 | 3.771 | 3.671 | 3.728 | 130,577 | -0.03(-0.76%) |
Sep 13, 2005 | 3.685 | 3.757 | 3.592 | 3.757 | 181,527 | +0.03(+0.77%) |
Sep 12, 2005 | 3.779 | 3.782 | 3.717 | 3.728 | 58,189 | -0.05(-1.42%) |
Sep 09, 2005 | 3.771 | 3.793 | 3.764 | 3.782 | 64,035 | +0.01(+0.19%) |
Sep 08, 2005 | 3.771 | 3.800 | 3.753 | 3.775 | 119,440 | +0.00(+0.10%) |
Sep 07, 2005 | 3.861 | 3.861 | 3.728 | 3.771 | 152,572 | -0.09(-2.33%) |
Sep 06, 2005 | 3.904 | 3.919 | 3.735 | 3.861 | 1,226,147 | -0.01(-0.19%) |
Sep 02, 2005 | 3.818 | 3.897 | 3.818 | 3.868 | 115,542 | +0.09(+2.28%) |
Sep 01, 2005 | 3.951 | 3.951 | 3.779 | 3.782 | 163,152 | -0.17(-4.27%) |
Aug 31, 2005 | 3.771 | 3.951 | 3.771 | 3.951 | 292,894 | +0.18(+4.76%) |
Aug 30, 2005 | 3.789 | 3.800 | 3.757 | 3.771 | 130,577 | -0.00(-0.10%) |
Aug 29, 2005 | 3.628 | 3.796 | 3.628 | 3.775 | 84,638 | +0.14(+3.85%) |
Aug 26, 2005 | 3.563 | 3.682 | 3.563 | 3.635 | 270,064 | +0.05(+1.50%) |
Aug 25, 2005 | 3.538 | 3.628 | 3.538 | 3.581 | 67,655 | +0.04(+1.12%) |
Aug 24, 2005 | 3.567 | 3.592 | 3.538 | 3.541 | 62,922 | -0.03(-0.71%) |
Aug 23, 2005 | 3.628 | 3.628 | 3.556 | 3.567 | 82,968 | -0.06(-1.68%) |
Aug 22, 2005 | 3.538 | 3.628 | 3.520 | 3.628 | 106,633 | +0.10(+2.96%) |
Aug 19, 2005 | 3.610 | 3.660 | 3.523 | 3.523 | 272,013 | -0.05(-1.41%) |
Aug 18, 2005 | 3.523 | 3.585 | 3.506 | 3.574 | 1,736,206 | +0.05(+1.32%) |
Aug 17, 2005 | 3.717 | 3.717 | 3.455 | 3.527 | 922,673 | -0.19(-5.12%) |
Aug 16, 2005 | 3.717 | 3.735 | 3.707 | 3.717 | 232,756 | +0.00(+0.00%) |
Aug 15, 2005 | 3.739 | 3.753 | 3.717 | 3.717 | 40,370 | -0.00(-0.10%) |
Aug 12, 2005 | 3.699 | 3.789 | 3.692 | 3.721 | 114,986 | +0.02(+0.58%) |
Aug 11, 2005 | 3.660 | 3.699 | 3.653 | 3.699 | 60,694 | +0.04(+0.98%) |
Aug 10, 2005 | 3.613 | 3.707 | 3.610 | 3.664 | 108,304 | +0.05(+1.29%) |
Aug 09, 2005 | 3.664 | 3.664 | 3.606 | 3.617 | 276,746 | -0.06(-1.56%) |
Aug 08, 2005 | 3.728 | 3.728 | 3.674 | 3.674 | 70,439 | -0.06(-1.63%) |
Aug 05, 2005 | 3.761 | 3.761 | 3.728 | 3.735 | 268,115 | -0.02(-0.48%) |
Aug 04, 2005 | 3.753 | 3.761 | 3.735 | 3.753 | 56,518 | -0.01(-0.19%) |
Aug 03, 2005 | 3.753 | 3.771 | 3.753 | 3.761 | 130,299 | +0.01(+0.19%) |
Aug 02, 2005 | 3.779 | 3.786 | 3.735 | 3.753 | 817,153 | -0.02(-0.48%) |
Aug 01, 2005 | 3.775 | 3.793 | 3.771 | 3.771 | 1,140,394 | -0.00(-0.10%) |
Jul 29, 2005 | 3.782 | 3.796 | 3.771 | 3.775 | 46,217 | +0.00(+0.00%) |
Jul 28, 2005 | 3.789 | 3.789 | 3.771 | 3.775 | 37,586 | +0.00(+0.10%) |
Jul 27, 2005 | 3.775 | 3.775 | 3.771 | 3.771 | 178,186 | +0.00(+0.00%) |
Jul 26, 2005 | 3.779 | 3.779 | 3.771 | 3.771 | 328,531 | -0.00(-0.10%) |
Jul 25, 2005 | 3.771 | 3.789 | 3.771 | 3.775 | 128,071 | +0.00(+0.00%) |
Jul 22, 2005 | 3.789 | 3.811 | 3.771 | 3.775 | 334,100 | -0.01(-0.38%) |
Jul 21, 2005 | 3.771 | 3.829 | 3.771 | 3.789 | 2,065,295 | +0.02(+0.48%) |
Jul 20, 2005 | 3.836 | 3.836 | 3.771 | 3.771 | 948,287 | -0.07(-1.87%) |
Jul 19, 2005 | 3.836 | 3.847 | 3.800 | 3.843 | 400,641 | +0.00(+0.00%) |
Jul 18, 2005 | 3.933 | 3.951 | 3.822 | 3.843 | 790,703 | -0.07(-1.83%) |
Jul 15, 2005 | 3.929 | 3.951 | 3.915 | 3.915 | 727,502 | +0.00(+0.09%) |
Jul 14, 2005 | 3.944 | 3.951 | 3.897 | 3.911 | 702,723 | -0.03(-0.82%) |
Jul 13, 2005 | 3.983 | 4.005 | 3.646 | 3.944 | 820,772 | -0.04(-0.99%) |
Jul 12, 2005 | 3.969 | 4.019 | 3.969 | 3.983 | 1,198,862 | +0.02(+0.54%) |
Jul 11, 2005 | 3.954 | 4.023 | 3.951 | 3.962 | 1,011,487 | +0.01(+0.27%) |