Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 4.747 | 4.819 | 4.646 | 4.675 | 856,571 | -0.13(-2.70%) |
Jan 30, 2006 | 4.827 | 4.863 | 4.755 | 4.805 | 536,257 | -0.04(-0.89%) |
Jan 27, 2006 | 4.783 | 4.892 | 4.740 | 4.848 | 808,891 | +0.06(+1.36%) |
Jan 26, 2006 | 4.834 | 4.834 | 4.726 | 4.783 | 1,203,219 | -0.06(-1.34%) |
Jan 25, 2006 | 4.906 | 4.906 | 4.812 | 4.848 | 354,271 | -0.05(-1.03%) |
Jan 24, 2006 | 4.834 | 4.899 | 4.798 | 4.899 | 804,456 | +0.07(+1.49%) |
Jan 23, 2006 | 4.812 | 4.856 | 4.762 | 4.827 | 530,575 | +0.06(+1.21%) |
Jan 20, 2006 | 4.928 | 4.928 | 4.690 | 4.769 | 745,549 | -0.13(-2.65%) |
Jan 19, 2006 | 4.819 | 4.928 | 4.805 | 4.899 | 1,527,967 | +0.11(+2.26%) |
Jan 18, 2006 | 4.690 | 4.819 | 4.690 | 4.791 | 1,203,357 | +0.05(+1.07%) |
Jan 17, 2006 | 4.762 | 4.805 | 4.733 | 4.740 | 667,931 | -0.06(-1.35%) |
Jan 13, 2006 | 4.870 | 4.935 | 4.791 | 4.805 | 618,172 | -0.07(-1.48%) |
Jan 12, 2006 | 4.978 | 4.978 | 4.863 | 4.877 | 1,298,994 | -0.04(-0.88%) |
Jan 11, 2006 | 4.798 | 4.957 | 4.798 | 4.920 | 1,403,917 | +0.12(+2.56%) |
Jan 10, 2006 | 4.747 | 4.827 | 4.711 | 4.798 | 1,252,839 | +0.06(+1.37%) |
Jan 09, 2006 | 4.690 | 4.755 | 4.654 | 4.733 | 857,541 | +0.09(+1.86%) |
Jan 06, 2006 | 4.798 | 4.798 | 4.495 | 4.646 | 1,355,405 | +0.12(+2.71%) |
Jan 05, 2006 | 4.401 | 4.545 | 4.387 | 4.524 | 1,010,282 | +0.07(+1.62%) |
Jan 04, 2006 | 4.336 | 4.495 | 4.336 | 4.452 | 838,691 | +0.07(+1.65%) |
Jan 03, 2006 | 4.127 | 4.408 | 4.120 | 4.379 | 705,631 | +0.27(+6.49%) |
Dec 30, 2005 | 4.163 | 4.170 | 4.055 | 4.112 | 964,820 | -0.06(-1.38%) |
Dec 29, 2005 | 4.134 | 4.185 | 4.134 | 4.170 | 731,827 | +0.05(+1.23%) |
Dec 28, 2005 | 4.062 | 4.149 | 4.062 | 4.120 | 972,720 | +0.01(+0.18%) |
Dec 27, 2005 | 3.997 | 4.127 | 3.997 | 4.112 | 823,167 | +0.07(+1.79%) |
Dec 23, 2005 | 4.019 | 4.112 | 4.011 | 4.040 | 570,492 | -0.06(-1.58%) |
Dec 22, 2005 | 4.069 | 4.156 | 4.069 | 4.105 | 516,714 | -0.04(-1.04%) |
Dec 21, 2005 | 4.149 | 4.192 | 4.149 | 4.149 | 630,924 | -0.01(-0.35%) |
Dec 20, 2005 | 4.156 | 4.192 | 4.149 | 4.163 | 752,895 | -0.01(-0.35%) |
Dec 19, 2005 | 4.257 | 4.286 | 4.149 | 4.177 | 568,136 | -0.12(-2.69%) |
Dec 16, 2005 | 4.322 | 4.343 | 4.185 | 4.293 | 1,535,174 | -0.01(-0.17%) |
Dec 15, 2005 | 4.293 | 4.329 | 4.257 | 4.300 | 485,528 | -0.01(-0.17%) |
Dec 14, 2005 | 4.213 | 4.329 | 4.213 | 4.307 | 509,368 | +0.06(+1.53%) |
Dec 13, 2005 | 4.163 | 4.322 | 4.120 | 4.242 | 917,972 | +0.01(+0.17%) |
Dec 12, 2005 | 4.156 | 4.314 | 4.112 | 4.235 | 968,562 | +0.09(+2.09%) |
Dec 09, 2005 | 4.134 | 4.192 | 4.127 | 4.149 | 677,772 | -0.01(-0.35%) |
Dec 08, 2005 | 4.149 | 4.242 | 4.112 | 4.163 | 695,652 | -0.02(-0.52%) |
Dec 07, 2005 | 4.177 | 4.264 | 4.177 | 4.185 | 732,382 | -0.06(-1.36%) |
Dec 06, 2005 | 4.228 | 4.300 | 4.228 | 4.242 | 593,223 | -0.01(-0.17%) |
Dec 05, 2005 | 4.271 | 4.278 | 4.221 | 4.250 | 621,221 | -0.06(-1.34%) |
Dec 02, 2005 | 4.343 | 4.365 | 4.257 | 4.307 | 575,898 | -0.09(-2.13%) |
Dec 01, 2005 | 4.336 | 4.415 | 4.257 | 4.401 | 478,598 | +0.00(+0.00%) |
Nov 30, 2005 | 4.423 | 4.452 | 4.358 | 4.401 | 464,876 | -0.05(-1.13%) |
Nov 29, 2005 | 4.480 | 4.509 | 4.415 | 4.452 | 458,501 | +0.01(+0.16%) |
Nov 28, 2005 | 4.545 | 4.617 | 4.444 | 4.444 | 912,289 | -0.11(-2.38%) |
Nov 25, 2005 | 4.560 | 4.574 | 4.545 | 4.553 | 274,851 | -0.03(-0.63%) |
Nov 23, 2005 | 4.329 | 4.589 | 4.307 | 4.581 | 1,253,254 | +0.27(+6.19%) |
Nov 22, 2005 | 4.185 | 4.322 | 4.163 | 4.314 | 916,863 | +0.13(+3.10%) |
Nov 21, 2005 | 4.098 | 4.185 | 4.055 | 4.185 | 525,308 | +0.06(+1.58%) |
Nov 18, 2005 | 4.134 | 4.170 | 4.069 | 4.120 | 539,861 | +0.01(+0.18%) |
Nov 17, 2005 | 4.026 | 4.134 | 4.026 | 4.112 | 613,182 | +0.02(+0.53%) |
Nov 16, 2005 | 4.120 | 4.149 | 4.062 | 4.091 | 586,155 | -0.06(-1.56%) |
Nov 15, 2005 | 4.105 | 4.163 | 4.033 | 4.156 | 1,105,780 | +0.05(+1.23%) |
Nov 14, 2005 | 4.163 | 4.163 | 4.069 | 4.105 | 559,404 | -0.06(-1.39%) |
Nov 11, 2005 | 4.055 | 4.170 | 4.055 | 4.163 | 563,562 | +0.08(+1.94%) |
Nov 10, 2005 | 4.112 | 4.112 | 3.997 | 4.084 | 673,059 | +0.04(+1.07%) |
Nov 09, 2005 | 3.932 | 4.040 | 3.903 | 4.040 | 946,663 | +0.09(+2.19%) |
Nov 08, 2005 | 3.874 | 3.990 | 3.860 | 3.954 | 663,634 | +0.03(+0.74%) |
Nov 07, 2005 | 3.845 | 3.946 | 3.845 | 3.925 | 935,575 | -0.03(-0.73%) |
Nov 04, 2005 | 3.939 | 3.997 | 3.896 | 3.954 | 830,790 | -0.07(-1.79%) |
Nov 03, 2005 | 4.084 | 4.112 | 3.997 | 4.026 | 714,640 | -0.08(-1.93%) |
Nov 02, 2005 | 4.076 | 4.105 | 3.990 | 4.105 | 536,257 | +0.04(+1.07%) |