Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 4.360 | 4.410 | 4.240 | 4.410 | 11,800 | -0.04(-0.90%) |
Jan 30, 2006 | 4.350 | 4.490 | 4.100 | 4.450 | 68,800 | +0.05(+1.14%) |
Jan 27, 2006 | 4.450 | 4.450 | 4.350 | 4.400 | 30,400 | -0.15(-3.30%) |
Jan 26, 2006 | 4.510 | 4.590 | 4.510 | 4.550 | 8,100 | -0.06(-1.30%) |
Jan 25, 2006 | 4.520 | 4.650 | 4.520 | 4.610 | 2,900 | -0.01(-0.22%) |
Jan 24, 2006 | 4.510 | 4.650 | 4.500 | 4.620 | 7,800 | +0.12(+2.67%) |
Jan 23, 2006 | 4.700 | 4.700 | 4.500 | 4.500 | 26,400 | -0.14(-3.02%) |
Jan 20, 2006 | 4.760 | 4.760 | 4.550 | 4.640 | 29,100 | -0.02(-0.43%) |
Jan 19, 2006 | 4.640 | 4.700 | 4.550 | 4.660 | 9,300 | +0.02(+0.43%) |
Jan 18, 2006 | 4.560 | 4.670 | 4.560 | 4.640 | 9,400 | +0.04(+0.82%) |
Jan 17, 2006 | 4.610 | 4.790 | 4.600 | 4.602 | 18,600 | -0.10(-2.08%) |
Jan 13, 2006 | 4.600 | 4.700 | 4.550 | 4.700 | 24,400 | +0.01(+0.21%) |
Jan 12, 2006 | 4.660 | 4.720 | 4.600 | 4.690 | 24,300 | -0.09(-1.88%) |
Jan 11, 2006 | 4.660 | 4.800 | 4.620 | 4.780 | 7,400 | +0.01(+0.21%) |
Jan 10, 2006 | 4.789 | 4.790 | 4.660 | 4.770 | 8,500 | +0.05(+1.06%) |
Jan 09, 2006 | 4.800 | 4.800 | 4.700 | 4.720 | 8,600 | -0.10(-2.07%) |
Jan 06, 2006 | 4.870 | 4.920 | 4.760 | 4.820 | 29,900 | -0.08(-1.63%) |
Jan 05, 2006 | 4.650 | 4.940 | 4.620 | 4.900 | 39,200 | +0.13(+2.73%) |
Jan 04, 2006 | 4.650 | 4.770 | 4.620 | 4.770 | 13,400 | +0.10(+2.14%) |
Jan 03, 2006 | 4.890 | 4.890 | 4.660 | 4.670 | 9,900 | -0.22(-4.50%) |
Dec 30, 2005 | 4.720 | 4.890 | 4.600 | 4.890 | 31,900 | +0.18(+3.82%) |
Dec 29, 2005 | 4.800 | 4.800 | 4.700 | 4.710 | 23,600 | -0.11(-2.28%) |
Dec 28, 2005 | 4.910 | 4.910 | 4.790 | 4.820 | 5,400 | -0.02(-0.41%) |
Dec 27, 2005 | 4.860 | 4.900 | 4.810 | 4.840 | 8,200 | -0.11(-2.22%) |
Dec 23, 2005 | 4.800 | 4.950 | 4.800 | 4.950 | 3,700 | +0.05(+1.02%) |
Dec 22, 2005 | 4.990 | 4.990 | 4.900 | 4.900 | 5,500 | -0.05(-1.01%) |
Dec 21, 2005 | 4.930 | 4.990 | 4.900 | 4.950 | 27,900 | +0.02(+0.41%) |
Dec 20, 2005 | 4.940 | 4.950 | 4.920 | 4.930 | 4,000 | +0.00(+0.00%) |
Dec 19, 2005 | 4.880 | 4.980 | 4.880 | 4.930 | 7,000 | +0.05(+1.02%) |
Dec 16, 2005 | 4.830 | 4.950 | 4.830 | 4.880 | 11,800 | +0.08(+1.67%) |
Dec 15, 2005 | 4.940 | 5.000 | 4.800 | 4.800 | 31,700 | -0.24(-4.76%) |
Dec 14, 2005 | 5.000 | 5.100 | 4.910 | 5.040 | 13,500 | +0.04(+0.80%) |
Dec 13, 2005 | 5.060 | 5.060 | 4.900 | 5.000 | 16,200 | -0.06(-1.19%) |
Dec 12, 2005 | 5.100 | 5.100 | 5.000 | 5.060 | 13,100 | +0.04(+0.80%) |
Dec 09, 2005 | 5.110 | 5.160 | 4.900 | 5.020 | 114,000 | -0.01(-0.20%) |
Dec 08, 2005 | 4.980 | 5.050 | 4.900 | 5.030 | 19,100 | +0.04(+0.80%) |
Dec 07, 2005 | 4.840 | 4.990 | 4.840 | 4.990 | 5,500 | +0.07(+1.42%) |
Dec 06, 2005 | 5.050 | 5.100 | 4.900 | 4.920 | 71,300 | -0.08(-1.60%) |
Dec 05, 2005 | 4.900 | 5.000 | 4.880 | 5.000 | 75,600 | +0.12(+2.46%) |
Dec 02, 2005 | 5.000 | 5.000 | 4.880 | 4.880 | 10,300 | -0.14(-2.79%) |
Dec 01, 2005 | 4.900 | 5.020 | 4.850 | 5.020 | 30,500 | +0.12(+2.45%) |
Nov 30, 2005 | 4.890 | 5.000 | 4.810 | 4.900 | 53,100 | +0.02(+0.41%) |
Nov 29, 2005 | 4.850 | 4.980 | 4.810 | 4.880 | 20,700 | +0.04(+0.83%) |
Nov 28, 2005 | 4.990 | 4.990 | 4.830 | 4.840 | 17,900 | -0.15(-3.01%) |
Nov 25, 2005 | 4.790 | 4.990 | 4.790 | 4.990 | 7,200 | +0.17(+3.53%) |
Nov 23, 2005 | 4.740 | 4.820 | 4.740 | 4.820 | 9,400 | +0.10(+2.12%) |
Nov 22, 2005 | 4.850 | 4.890 | 4.701 | 4.720 | 47,000 | -0.18(-3.67%) |
Nov 21, 2005 | 4.800 | 4.900 | 4.790 | 4.900 | 38,700 | +0.11(+2.30%) |
Nov 18, 2005 | 4.700 | 4.790 | 4.700 | 4.790 | 12,700 | +0.09(+1.91%) |
Nov 17, 2005 | 4.660 | 4.700 | 4.660 | 4.700 | 18,600 | -0.08(-1.67%) |
Nov 16, 2005 | 4.700 | 4.790 | 4.640 | 4.780 | 79,000 | +0.08(+1.70%) |
Nov 15, 2005 | 4.500 | 4.700 | 4.500 | 4.700 | 34,700 | +0.06(+1.31%) |
Nov 14, 2005 | 4.550 | 4.639 | 4.480 | 4.639 | 24,800 | +0.02(+0.41%) |
Nov 11, 2005 | 4.550 | 4.620 | 4.550 | 4.620 | 3,900 | +0.02(+0.43%) |
Nov 10, 2005 | 4.600 | 4.610 | 4.590 | 4.600 | 18,900 | -0.04(-0.86%) |
Nov 09, 2005 | 4.550 | 4.650 | 4.550 | 4.640 | 4,500 | +0.04(+0.87%) |
Nov 08, 2005 | 4.600 | 4.650 | 4.600 | 4.600 | 21,600 | +0.00(+0.00%) |
Nov 07, 2005 | 4.720 | 4.750 | 4.580 | 4.600 | 10,600 | -0.12(-2.54%) |
Nov 04, 2005 | 4.700 | 4.720 | 4.700 | 4.720 | 600 | -0.02(-0.42%) |
Nov 03, 2005 | 4.760 | 4.760 | 4.600 | 4.740 | 18,300 | -0.01(-0.21%) |
Nov 02, 2005 | 4.650 | 4.750 | 4.650 | 4.750 | 8,500 | +0.01(+0.21%) |