Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 4.133 | 4.146 | 4.104 | 4.109 | 5,973,294 | -0.04(-1.03%) |
Jan 30, 2006 | 4.101 | 4.174 | 4.083 | 4.151 | 10,398,619 | +0.04(+1.01%) |
Jan 27, 2006 | 4.135 | 4.197 | 4.101 | 4.110 | 8,984,867 | -0.05(-1.15%) |
Jan 26, 2006 | 4.152 | 4.198 | 4.146 | 4.158 | 9,721,782 | +0.01(+0.14%) |
Jan 25, 2006 | 4.149 | 4.181 | 4.129 | 4.152 | 10,737,996 | +0.00(+0.08%) |
Jan 24, 2006 | 4.227 | 4.231 | 4.138 | 4.149 | 10,973,195 | -0.10(-2.25%) |
Jan 23, 2006 | 4.217 | 4.276 | 4.217 | 4.244 | 8,871,741 | +0.01(+0.34%) |
Jan 20, 2006 | 4.207 | 4.313 | 4.207 | 4.230 | 13,186,497 | -0.02(-0.40%) |
Jan 19, 2006 | 4.342 | 4.342 | 4.239 | 4.246 | 16,550,230 | -0.06(-1.31%) |
Jan 18, 2006 | 4.453 | 4.516 | 4.284 | 4.303 | 22,598,940 | -0.18(-3.96%) |
Jan 17, 2006 | 4.554 | 4.561 | 4.452 | 4.480 | 7,399,189 | -0.08(-1.83%) |
Jan 13, 2006 | 4.550 | 4.708 | 4.507 | 4.564 | 4,890,610 | +0.05(+1.06%) |
Jan 12, 2006 | 4.594 | 4.622 | 4.514 | 4.516 | 5,944,533 | -0.10(-2.21%) |
Jan 11, 2006 | 4.638 | 4.638 | 4.559 | 4.618 | 5,612,825 | -0.02(-0.42%) |
Jan 10, 2006 | 4.638 | 4.657 | 4.596 | 4.638 | 4,787,710 | -0.01(-0.23%) |
Jan 09, 2006 | 4.565 | 4.654 | 4.549 | 4.648 | 5,129,005 | +0.10(+2.21%) |
Jan 06, 2006 | 4.616 | 4.616 | 4.526 | 4.548 | 3,837,966 | -0.03(-0.63%) |
Jan 05, 2006 | 4.543 | 4.614 | 4.485 | 4.577 | 7,531,489 | +0.04(+0.84%) |
Jan 04, 2006 | 4.536 | 4.554 | 4.485 | 4.539 | 7,429,867 | +0.02(+0.44%) |
Jan 03, 2006 | 4.568 | 4.568 | 4.467 | 4.519 | 10,206,880 | -0.05(-1.08%) |
Dec 30, 2005 | 4.618 | 4.623 | 4.553 | 4.568 | 3,350,311 | -0.07(-1.55%) |
Dec 29, 2005 | 4.647 | 4.690 | 4.638 | 4.640 | 1,716,059 | +0.00(+0.06%) |
Dec 28, 2005 | 4.623 | 4.639 | 4.607 | 4.637 | 2,525,835 | +0.01(+0.30%) |
Dec 27, 2005 | 4.688 | 4.712 | 4.623 | 4.623 | 2,543,731 | -0.04(-0.91%) |
Dec 23, 2005 | 4.655 | 4.673 | 4.616 | 4.665 | 2,759,117 | +0.02(+0.44%) |
Dec 22, 2005 | 4.651 | 4.665 | 4.618 | 4.645 | 3,070,372 | -0.01(-0.13%) |
Dec 21, 2005 | 4.709 | 4.734 | 4.627 | 4.651 | 4,744,889 | -0.03(-0.60%) |
Dec 20, 2005 | 4.672 | 4.703 | 4.653 | 4.679 | 4,882,301 | +0.04(+0.78%) |
Dec 19, 2005 | 4.626 | 4.681 | 4.606 | 4.643 | 6,768,369 | -0.04(-0.89%) |
Dec 16, 2005 | 4.735 | 4.780 | 4.681 | 4.684 | 5,469,021 | -0.05(-1.06%) |
Dec 15, 2005 | 4.773 | 4.790 | 4.668 | 4.735 | 12,817,081 | -0.04(-0.80%) |
Dec 14, 2005 | 4.846 | 4.858 | 4.764 | 4.773 | 5,663,316 | -0.05(-1.09%) |
Dec 13, 2005 | 4.751 | 4.886 | 4.714 | 4.825 | 7,139,703 | +0.07(+1.56%) |
Dec 12, 2005 | 4.822 | 4.870 | 4.721 | 4.751 | 5,358,452 | -0.08(-1.67%) |
Dec 09, 2005 | 4.746 | 4.856 | 4.746 | 4.832 | 4,851,623 | +0.12(+2.63%) |
Dec 08, 2005 | 4.724 | 4.764 | 4.692 | 4.708 | 2,927,208 | -0.01(-0.14%) |
Dec 07, 2005 | 4.760 | 4.783 | 4.679 | 4.715 | 4,133,243 | -0.06(-1.16%) |
Dec 06, 2005 | 4.852 | 4.872 | 4.762 | 4.770 | 3,495,393 | -0.06(-1.24%) |
Dec 05, 2005 | 4.839 | 4.854 | 4.809 | 4.830 | 3,757,435 | -0.01(-0.18%) |
Dec 02, 2005 | 4.846 | 4.866 | 4.808 | 4.839 | 2,924,012 | -0.01(-0.15%) |
Dec 01, 2005 | 4.848 | 4.868 | 4.800 | 4.846 | 3,209,063 | +0.03(+0.72%) |
Nov 30, 2005 | 4.874 | 4.874 | 4.797 | 4.811 | 3,712,696 | -0.03(-0.69%) |
Nov 29, 2005 | 4.831 | 4.862 | 4.810 | 4.844 | 3,975,378 | +0.04(+0.89%) |
Nov 28, 2005 | 4.768 | 4.815 | 4.746 | 4.801 | 3,104,246 | +0.06(+1.21%) |
Nov 25, 2005 | 4.794 | 4.794 | 4.732 | 4.744 | 967,640 | -0.02(-0.52%) |
Nov 23, 2005 | 4.766 | 4.816 | 4.760 | 4.769 | 4,585,107 | +0.01(+0.14%) |
Nov 22, 2005 | 4.696 | 4.763 | 4.692 | 4.762 | 3,262,750 | +0.05(+1.08%) |
Nov 21, 2005 | 4.735 | 4.736 | 4.675 | 4.711 | 3,012,212 | -0.02(-0.50%) |
Nov 18, 2005 | 4.819 | 4.819 | 4.681 | 4.735 | 5,956,037 | -0.06(-1.34%) |
Nov 17, 2005 | 4.612 | 4.850 | 4.544 | 4.800 | 12,791,516 | +0.19(+4.08%) |
Nov 16, 2005 | 4.670 | 4.670 | 4.601 | 4.611 | 2,351,353 | -0.05(-1.06%) |
Nov 15, 2005 | 4.673 | 4.721 | 4.634 | 4.661 | 3,333,054 | -0.03(-0.63%) |
Nov 14, 2005 | 4.701 | 4.713 | 4.676 | 4.690 | 3,504,341 | -0.04(-0.87%) |
Nov 11, 2005 | 4.764 | 4.790 | 4.720 | 4.731 | 4,206,104 | -0.04(-0.89%) |
Nov 10, 2005 | 4.612 | 4.782 | 4.575 | 4.773 | 3,875,674 | +0.16(+3.49%) |
Nov 09, 2005 | 4.682 | 4.668 | 4.606 | 4.612 | 3,804,731 | -0.07(-1.48%) |
Nov 08, 2005 | 4.678 | 4.690 | 4.635 | 4.681 | 1,462,325 | -0.02(-0.32%) |
Nov 07, 2005 | 4.655 | 4.705 | 4.622 | 4.697 | 2,403,761 | +0.04(+0.90%) |
Nov 04, 2005 | 4.620 | 4.668 | 4.609 | 4.655 | 2,892,056 | +0.04(+0.77%) |
Nov 03, 2005 | 4.680 | 4.717 | 4.601 | 4.619 | 6,088,976 | -0.06(-1.30%) |
Nov 02, 2005 | 4.595 | 4.680 | 4.567 | 4.680 | 5,817,346 | +0.09(+1.87%) |