Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 4.279 | 4.292 | 4.231 | 4.235 | 24,310,262 | -0.04(-1.04%) |
Jan 30, 2006 | 4.322 | 4.331 | 4.216 | 4.279 | 94,358,416 | -0.07(-1.62%) |
Jan 27, 2006 | 4.406 | 4.427 | 4.346 | 4.350 | 20,340,908 | -0.04(-0.99%) |
Jan 26, 2006 | 4.454 | 4.454 | 4.383 | 4.393 | 19,074,500 | -0.01(-0.33%) |
Jan 25, 2006 | 4.397 | 4.423 | 4.389 | 4.408 | 12,268,391 | +0.01(+0.29%) |
Jan 24, 2006 | 4.411 | 4.422 | 4.349 | 4.395 | 20,071,378 | +0.03(+0.68%) |
Jan 23, 2006 | 4.373 | 4.394 | 4.262 | 4.366 | 45,726,424 | -0.04(-0.89%) |
Jan 20, 2006 | 4.452 | 4.480 | 4.385 | 4.405 | 19,273,302 | -0.03(-0.59%) |
Jan 19, 2006 | 4.441 | 4.445 | 4.394 | 4.431 | 10,619,671 | +0.00(+0.07%) |
Jan 18, 2006 | 4.449 | 4.470 | 4.413 | 4.428 | 10,994,336 | -0.03(-0.66%) |
Jan 17, 2006 | 4.499 | 4.499 | 4.452 | 4.457 | 13,231,817 | -0.05(-1.16%) |
Jan 13, 2006 | 4.536 | 4.558 | 4.470 | 4.509 | 11,483,696 | -0.01(-0.13%) |
Jan 12, 2006 | 4.612 | 4.612 | 4.499 | 4.515 | 13,332,174 | -0.05(-1.13%) |
Jan 11, 2006 | 4.567 | 4.607 | 4.551 | 4.567 | 12,392,643 | +0.01(+0.14%) |
Jan 10, 2006 | 4.522 | 4.596 | 4.519 | 4.561 | 14,142,676 | +0.01(+0.21%) |
Jan 09, 2006 | 4.488 | 4.594 | 4.486 | 4.551 | 12,474,840 | +0.06(+1.40%) |
Jan 06, 2006 | 4.515 | 4.531 | 4.483 | 4.488 | 9,048,369 | -0.01(-0.31%) |
Jan 05, 2006 | 4.475 | 4.531 | 4.475 | 4.503 | 11,058,374 | +0.03(+0.61%) |
Jan 04, 2006 | 4.481 | 4.520 | 4.465 | 4.475 | 18,914,884 | -0.02(-0.47%) |
Jan 03, 2006 | 4.540 | 4.572 | 4.464 | 4.496 | 22,065,136 | -0.04(-0.97%) |
Dec 30, 2005 | 4.563 | 4.598 | 4.534 | 4.540 | 6,103,610 | -0.03(-0.70%) |
Dec 29, 2005 | 4.588 | 4.610 | 4.572 | 4.572 | 6,370,273 | -0.01(-0.23%) |
Dec 28, 2005 | 4.556 | 4.617 | 4.556 | 4.583 | 11,909,974 | +0.03(+0.59%) |
Dec 27, 2005 | 4.575 | 4.617 | 4.548 | 4.556 | 16,446,105 | +0.00(+0.10%) |
Dec 23, 2005 | 4.536 | 4.576 | 4.528 | 4.551 | 19,302,932 | +0.04(+0.88%) |
Dec 22, 2005 | 4.462 | 4.530 | 4.460 | 4.511 | 18,677,852 | +0.03(+0.57%) |
Dec 21, 2005 | 4.440 | 4.508 | 4.381 | 4.486 | 82,878,544 | -0.14(-3.09%) |
Dec 20, 2005 | 4.551 | 4.643 | 4.531 | 4.629 | 21,671,354 | +0.06(+1.40%) |
Dec 19, 2005 | 4.637 | 4.677 | 4.561 | 4.565 | 16,175,619 | -0.06(-1.40%) |
Dec 16, 2005 | 4.708 | 4.712 | 4.626 | 4.630 | 18,277,380 | -0.07(-1.39%) |
Dec 15, 2005 | 4.779 | 4.782 | 4.677 | 4.695 | 20,042,706 | -0.09(-1.85%) |
Dec 14, 2005 | 4.609 | 4.789 | 4.607 | 4.784 | 54,633,336 | +0.18(+4.00%) |
Dec 13, 2005 | 4.573 | 4.611 | 4.543 | 4.599 | 17,517,534 | +0.03(+0.58%) |
Dec 12, 2005 | 4.567 | 4.585 | 4.538 | 4.573 | 18,677,852 | +0.08(+1.76%) |
Dec 09, 2005 | 4.507 | 4.511 | 4.461 | 4.494 | 14,424,631 | +0.00(+0.00%) |
Dec 08, 2005 | 4.513 | 4.513 | 4.483 | 4.494 | 14,707,541 | -0.04(-0.92%) |
Dec 07, 2005 | 4.566 | 4.579 | 4.524 | 4.536 | 9,388,626 | -0.02(-0.49%) |
Dec 06, 2005 | 4.577 | 4.592 | 4.554 | 4.558 | 13,662,874 | -0.01(-0.23%) |
Dec 05, 2005 | 4.551 | 4.600 | 4.544 | 4.569 | 10,596,732 | -0.01(-0.31%) |
Dec 02, 2005 | 4.488 | 4.615 | 4.488 | 4.583 | 19,485,486 | +0.11(+2.37%) |
Dec 01, 2005 | 4.462 | 4.508 | 4.449 | 4.476 | 11,278,203 | +0.01(+0.32%) |
Nov 30, 2005 | 4.526 | 4.532 | 4.461 | 4.462 | 11,282,026 | -0.03(-0.70%) |
Nov 29, 2005 | 4.522 | 4.530 | 4.488 | 4.494 | 9,387,670 | -0.03(-0.64%) |
Nov 28, 2005 | 4.628 | 4.628 | 4.522 | 4.522 | 13,700,149 | -0.09(-2.00%) |
Nov 25, 2005 | 4.597 | 4.632 | 4.563 | 4.615 | 4,417,615 | +0.03(+0.60%) |
Nov 23, 2005 | 4.552 | 4.604 | 4.551 | 4.587 | 8,487,326 | +0.04(+0.78%) |
Nov 22, 2005 | 4.533 | 4.564 | 4.522 | 4.551 | 14,370,151 | +0.03(+0.65%) |
Nov 21, 2005 | 4.537 | 4.558 | 4.490 | 4.522 | 26,585,018 | -0.07(-1.44%) |
Nov 18, 2005 | 4.590 | 4.590 | 4.531 | 4.588 | 14,147,454 | +0.04(+0.94%) |
Nov 17, 2005 | 4.536 | 4.559 | 4.518 | 4.545 | 7,957,823 | +0.05(+1.06%) |
Nov 16, 2005 | 4.488 | 4.510 | 4.459 | 4.497 | 7,199,890 | +0.02(+0.44%) |
Nov 15, 2005 | 4.525 | 4.541 | 4.456 | 4.478 | 11,315,479 | -0.05(-1.06%) |
Nov 14, 2005 | 4.547 | 4.565 | 4.524 | 4.526 | 5,473,751 | -0.02(-0.47%) |
Nov 11, 2005 | 4.577 | 4.577 | 4.539 | 4.547 | 6,217,348 | -0.02(-0.46%) |
Nov 10, 2005 | 4.525 | 4.577 | 4.522 | 4.568 | 7,989,364 | +0.04(+0.82%) |
Nov 09, 2005 | 4.556 | 4.562 | 4.520 | 4.531 | 8,330,578 | -0.01(-0.24%) |
Nov 08, 2005 | 4.590 | 4.590 | 4.528 | 4.542 | 13,073,158 | -0.06(-1.34%) |
Nov 07, 2005 | 4.593 | 4.615 | 4.590 | 4.604 | 17,623,626 | +0.01(+0.23%) |
Nov 04, 2005 | 4.551 | 4.603 | 4.549 | 4.593 | 18,598,522 | +0.04(+0.80%) |
Nov 03, 2005 | 4.155 | 4.563 | 4.496 | 4.556 | 20,721,308 | +0.08(+1.81%) |
Nov 02, 2005 | 4.394 | 4.492 | 4.390 | 4.475 | 17,483,126 | +0.08(+1.83%) |