Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 4.530 | 4.600 | 4.530 | 4.550 | 6,600 | +0.05(+1.11%) |
Jan 30, 2006 | 4.500 | 4.520 | 4.500 | 4.500 | 2,800 | -0.01(-0.22%) |
Jan 27, 2006 | 4.480 | 4.550 | 4.480 | 4.510 | 4,900 | +0.01(+0.22%) |
Jan 26, 2006 | 4.470 | 4.540 | 4.470 | 4.500 | 1,000 | +0.04(+0.90%) |
Jan 25, 2006 | 4.460 | 4.460 | 4.460 | 4.460 | 400 | -0.02(-0.44%) |
Jan 24, 2006 | 4.300 | 4.480 | 4.300 | 4.480 | 2,700 | +0.17(+3.94%) |
Jan 23, 2006 | 4.250 | 4.310 | 4.250 | 4.310 | 5,300 | -0.04(-0.92%) |
Jan 20, 2006 | 4.371 | 4.371 | 4.200 | 4.350 | 7,300 | -0.06(-1.36%) |
Jan 19, 2006 | 4.570 | 4.570 | 4.400 | 4.410 | 11,600 | -0.16(-3.50%) |
Jan 18, 2006 | 4.550 | 4.570 | 4.550 | 4.570 | 14,100 | +0.05(+1.11%) |
Jan 17, 2006 | 4.500 | 4.520 | 4.500 | 4.520 | 2,000 | +0.00(+0.00%) |
Jan 13, 2006 | 4.520 | 4.520 | 4.520 | 4.520 | 100 | -0.02(-0.44%) |
Jan 12, 2006 | 4.510 | 4.600 | 4.510 | 4.540 | 5,700 | +0.03(+0.67%) |
Jan 11, 2006 | 4.510 | 4.510 | 4.510 | 4.510 | 1,200 | -0.04(-0.88%) |
Jan 10, 2006 | 4.550 | 4.550 | 4.550 | 4.550 | 1,500 | +0.04(+0.89%) |
Jan 09, 2006 | 4.530 | 4.530 | 4.510 | 4.510 | 1,000 | -0.06(-1.33%) |
Jan 06, 2006 | 4.590 | 4.590 | 4.571 | 4.571 | 1,500 | +0.05(+1.13%) |
Jan 05, 2006 | 4.550 | 4.550 | 4.520 | 4.520 | 300 | -0.06(-1.31%) |
Jan 04, 2006 | 4.580 | 4.580 | 4.580 | 4.580 | 100 | +0.00(+0.00%) |
Jan 03, 2006 | 4.650 | 4.650 | 4.580 | 4.580 | 1,300 | -0.10(-2.14%) |
Dec 30, 2005 | 4.660 | 4.700 | 4.660 | 4.680 | 4,000 | -0.05(-1.06%) |
Dec 29, 2005 | 4.650 | 4.730 | 4.650 | 4.730 | 600 | +0.04(+0.85%) |
Dec 28, 2005 | 4.690 | 4.750 | 4.600 | 4.690 | 6,800 | +0.10(+2.16%) |
Dec 27, 2005 | 4.550 | 4.680 | 4.550 | 4.591 | 5,600 | +0.07(+1.57%) |
Dec 23, 2005 | 4.390 | 4.520 | 4.380 | 4.520 | 3,500 | +0.09(+2.03%) |
Dec 22, 2005 | 4.390 | 4.430 | 4.390 | 4.430 | 600 | +0.12(+2.78%) |
Dec 21, 2005 | 4.310 | 4.310 | 4.310 | 4.310 | 100 | -0.02(-0.46%) |
Dec 20, 2005 | 4.300 | 4.360 | 4.300 | 4.330 | 1,000 | -0.02(-0.46%) |
Dec 19, 2005 | 4.350 | 4.350 | 4.350 | 4.350 | 0 | +0.00(+0.00%) |
Dec 16, 2005 | 4.200 | 4.350 | 4.200 | 4.350 | 2,400 | +0.05(+1.16%) |
Dec 15, 2005 | 4.300 | 4.300 | 4.300 | 4.300 | 300 | -0.04(-0.92%) |
Dec 14, 2005 | 4.340 | 4.340 | 4.340 | 4.340 | 0 | +0.00(+0.00%) |
Dec 13, 2005 | 4.150 | 4.340 | 4.150 | 4.340 | 1,000 | +0.12(+2.84%) |
Dec 12, 2005 | 4.250 | 4.250 | 4.220 | 4.220 | 400 | +0.07(+1.69%) |
Dec 09, 2005 | 4.291 | 4.300 | 4.150 | 4.150 | 2,300 | -0.14(-3.26%) |
Dec 08, 2005 | 4.300 | 4.300 | 4.290 | 4.290 | 300 | -0.01(-0.23%) |
Dec 07, 2005 | 4.300 | 4.310 | 4.250 | 4.300 | 1,900 | -0.01(-0.25%) |
Dec 06, 2005 | 4.311 | 4.311 | 4.311 | 4.311 | 0 | +0.00(+0.00%) |
Dec 05, 2005 | 4.300 | 4.311 | 4.290 | 4.311 | 1,600 | -0.01(-0.22%) |
Dec 02, 2005 | 4.370 | 4.380 | 4.320 | 4.320 | 900 | -0.08(-1.82%) |
Dec 01, 2005 | 4.380 | 4.400 | 4.110 | 4.400 | 4,000 | -0.09(-2.00%) |
Nov 30, 2005 | 4.400 | 4.490 | 4.400 | 4.490 | 300 | +0.07(+1.58%) |
Nov 29, 2005 | 4.420 | 4.420 | 4.420 | 4.420 | 100 | -0.07(-1.56%) |
Nov 28, 2005 | 4.380 | 4.490 | 4.380 | 4.490 | 3,000 | +0.08(+1.79%) |
Nov 25, 2005 | 4.411 | 4.411 | 4.411 | 4.411 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 4.410 | 4.411 | 4.410 | 4.411 | 300 | -0.02(-0.43%) |
Nov 22, 2005 | 4.430 | 4.430 | 4.430 | 4.430 | 0 | +0.00(+0.00%) |
Nov 21, 2005 | 4.430 | 4.430 | 4.430 | 4.430 | 300 | +0.08(+1.84%) |
Nov 18, 2005 | 4.420 | 4.420 | 4.300 | 4.350 | 3,900 | -0.12(-2.68%) |
Nov 17, 2005 | 4.470 | 4.480 | 4.470 | 4.470 | 1,200 | +0.01(+0.22%) |
Nov 16, 2005 | 4.700 | 4.700 | 4.460 | 4.460 | 4,700 | -0.17(-3.67%) |
Nov 15, 2005 | 4.290 | 4.630 | 4.190 | 4.630 | 9,700 | +0.45(+10.77%) |
Nov 14, 2005 | 3.860 | 4.180 | 3.860 | 4.180 | 14,400 | +0.38(+10.00%) |
Nov 11, 2005 | 3.840 | 3.840 | 3.800 | 3.800 | 1,200 | -0.06(-1.55%) |
Nov 10, 2005 | 3.910 | 3.920 | 3.860 | 3.860 | 3,800 | -0.07(-1.78%) |
Nov 09, 2005 | 3.980 | 3.980 | 3.860 | 3.930 | 6,300 | -0.02(-0.51%) |
Nov 08, 2005 | 3.950 | 3.950 | 3.950 | 3.950 | 100 | +0.00(+0.00%) |
Nov 07, 2005 | 3.940 | 3.950 | 3.930 | 3.950 | 1,500 | +0.00(+0.00%) |
Nov 04, 2005 | 3.950 | 4.000 | 3.920 | 3.950 | 2,700 | -0.03(-0.75%) |
Nov 03, 2005 | 3.970 | 3.980 | 3.970 | 3.980 | 1,100 | +0.01(+0.25%) |
Nov 02, 2005 | 3.980 | 3.980 | 3.970 | 3.970 | 1,500 | -0.01(-0.25%) |