Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 3.426 | 3.452 | 3.402 | 3.434 | 1,164,438 | +0.00(+0.04%) |
Jan 30, 2006 | 3.470 | 3.502 | 3.410 | 3.432 | 1,389,313 | -0.04(-1.26%) |
Jan 27, 2006 | 3.440 | 3.506 | 3.434 | 3.476 | 1,211,977 | +0.04(+1.05%) |
Jan 26, 2006 | 3.370 | 3.450 | 3.346 | 3.440 | 1,247,765 | +0.10(+3.10%) |
Jan 25, 2006 | 3.332 | 3.357 | 3.297 | 3.336 | 831,131 | +0.01(+0.19%) |
Jan 24, 2006 | 3.341 | 3.364 | 3.307 | 3.330 | 1,125,445 | -0.01(-0.26%) |
Jan 23, 2006 | 3.320 | 3.354 | 3.264 | 3.339 | 1,364,743 | +0.02(+0.56%) |
Jan 20, 2006 | 3.369 | 3.370 | 3.317 | 3.320 | 1,156,960 | -0.04(-1.19%) |
Jan 19, 2006 | 3.387 | 3.395 | 3.345 | 3.360 | 779,319 | -0.03(-0.92%) |
Jan 18, 2006 | 3.352 | 3.395 | 3.345 | 3.391 | 887,216 | +0.01(+0.30%) |
Jan 17, 2006 | 3.421 | 3.437 | 3.381 | 3.381 | 721,631 | -0.05(-1.46%) |
Jan 13, 2006 | 3.410 | 3.437 | 3.402 | 3.431 | 894,160 | +0.01(+0.44%) |
Jan 12, 2006 | 3.417 | 3.439 | 3.407 | 3.416 | 778,784 | -0.02(-0.47%) |
Jan 11, 2006 | 3.457 | 3.468 | 3.406 | 3.432 | 1,651,579 | -0.01(-0.25%) |
Jan 10, 2006 | 3.457 | 3.463 | 3.417 | 3.441 | 2,250,891 | -0.04(-1.15%) |
Jan 09, 2006 | 3.506 | 3.537 | 3.463 | 3.481 | 1,756,806 | -0.03(-0.85%) |
Jan 06, 2006 | 3.545 | 3.550 | 3.506 | 3.511 | 1,028,231 | -0.03(-0.95%) |
Jan 05, 2006 | 3.542 | 3.570 | 3.532 | 3.545 | 1,448,604 | -0.02(-0.56%) |
Jan 04, 2006 | 3.567 | 3.615 | 3.515 | 3.565 | 2,419,147 | -0.00(-0.07%) |
Jan 03, 2006 | 3.461 | 3.604 | 3.390 | 3.567 | 2,808,005 | +0.13(+3.70%) |
Dec 30, 2005 | 3.421 | 3.465 | 3.407 | 3.440 | 875,465 | -0.00(-0.11%) |
Dec 29, 2005 | 3.432 | 3.476 | 3.421 | 3.443 | 564,058 | +0.00(+0.04%) |
Dec 28, 2005 | 3.425 | 3.461 | 3.392 | 3.442 | 954,519 | +0.01(+0.22%) |
Dec 27, 2005 | 3.485 | 3.492 | 3.434 | 3.435 | 1,997,172 | -0.06(-1.64%) |
Dec 23, 2005 | 3.463 | 3.501 | 3.440 | 3.492 | 1,244,560 | +0.04(+1.12%) |
Dec 22, 2005 | 3.450 | 3.476 | 3.439 | 3.453 | 1,469,969 | +0.01(+0.18%) |
Dec 21, 2005 | 3.445 | 3.481 | 3.445 | 3.447 | 1,983,284 | +0.01(+0.25%) |
Dec 20, 2005 | 3.451 | 3.495 | 3.439 | 3.439 | 1,010,604 | -0.01(-0.36%) |
Dec 19, 2005 | 3.482 | 3.482 | 3.434 | 3.451 | 1,174,053 | -0.04(-1.25%) |
Dec 16, 2005 | 3.501 | 3.510 | 3.460 | 3.495 | 3,523,227 | +0.07(+2.04%) |
Dec 15, 2005 | 3.437 | 3.437 | 3.399 | 3.425 | 2,008,923 | -0.01(-0.36%) |
Dec 14, 2005 | 3.470 | 3.476 | 3.420 | 3.437 | 1,044,789 | -0.04(-1.11%) |
Dec 13, 2005 | 3.487 | 3.505 | 3.451 | 3.476 | 1,425,101 | -0.02(-0.50%) |
Dec 12, 2005 | 3.472 | 3.513 | 3.452 | 3.493 | 1,906,367 | +0.01(+0.39%) |
Dec 09, 2005 | 3.407 | 3.488 | 3.395 | 3.480 | 2,081,567 | +0.07(+2.20%) |
Dec 08, 2005 | 3.357 | 3.409 | 3.350 | 3.405 | 1,381,835 | +0.05(+1.41%) |
Dec 07, 2005 | 3.357 | 3.367 | 3.340 | 3.357 | 1,146,277 | -0.01(-0.19%) |
Dec 06, 2005 | 3.364 | 3.404 | 3.354 | 3.364 | 1,636,089 | +0.02(+0.60%) |
Dec 05, 2005 | 3.327 | 3.361 | 3.306 | 3.344 | 1,754,135 | +0.02(+0.49%) |
Dec 02, 2005 | 3.330 | 3.340 | 3.290 | 3.327 | 1,445,933 | -0.02(-0.52%) |
Dec 01, 2005 | 3.239 | 3.347 | 3.239 | 3.345 | 1,009,536 | +0.11(+3.40%) |
Nov 30, 2005 | 3.251 | 3.289 | 3.229 | 3.235 | 2,000,911 | -0.04(-1.33%) |
Nov 29, 2005 | 3.264 | 3.297 | 3.263 | 3.279 | 1,478,516 | +0.01(+0.46%) |
Nov 28, 2005 | 3.271 | 3.279 | 3.233 | 3.264 | 1,190,611 | -0.03(-0.87%) |
Nov 25, 2005 | 3.356 | 3.361 | 3.282 | 3.292 | 542,692 | -0.07(-2.04%) |
Nov 23, 2005 | 3.327 | 3.399 | 3.320 | 3.361 | 793,206 | +0.00(+0.15%) |
Nov 22, 2005 | 3.322 | 3.389 | 3.322 | 3.356 | 1,582,140 | +0.04(+1.13%) |
Nov 21, 2005 | 3.245 | 3.325 | 3.236 | 3.319 | 1,424,567 | +0.08(+2.39%) |
Nov 18, 2005 | 3.209 | 3.274 | 3.209 | 3.241 | 1,566,116 | +0.03(+1.01%) |
Nov 17, 2005 | 3.139 | 3.219 | 3.133 | 3.209 | 1,904,230 | +0.09(+3.05%) |
Nov 16, 2005 | 3.156 | 3.161 | 3.102 | 3.114 | 1,670,808 | -0.04(-1.34%) |
Nov 15, 2005 | 3.144 | 3.213 | 3.134 | 3.156 | 2,784,503 | +0.01(+0.20%) |
Nov 14, 2005 | 3.208 | 3.211 | 3.141 | 3.150 | 3,067,600 | -0.08(-2.44%) |
Nov 11, 2005 | 3.231 | 3.260 | 3.199 | 3.229 | 4,376,258 | -0.01(-0.46%) |
Nov 10, 2005 | 3.245 | 3.370 | 3.151 | 3.244 | 9,335,805 | -0.28(-8.00%) |
Nov 09, 2005 | 3.532 | 3.581 | 3.516 | 3.526 | 1,766,421 | -0.02(-0.53%) |
Nov 08, 2005 | 3.581 | 3.581 | 3.480 | 3.545 | 2,694,766 | -0.07(-1.93%) |
Nov 07, 2005 | 3.792 | 3.805 | 3.615 | 3.615 | 2,874,239 | -0.18(-4.67%) |
Nov 04, 2005 | 3.794 | 3.804 | 3.751 | 3.792 | 1,493,472 | +0.01(+0.30%) |
Nov 03, 2005 | 3.776 | 3.820 | 3.744 | 3.780 | 1,725,291 | +0.02(+0.60%) |
Nov 02, 2005 | 3.698 | 3.762 | 3.682 | 3.758 | 1,365,811 | +0.06(+1.62%) |