Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 4.090 | 4.170 | 4.060 | 4.110 | 699,520 | +0.00(+0.00%) |
Jan 30, 2006 | 4.130 | 4.190 | 4.060 | 4.110 | 584,676 | -0.02(-0.48%) |
Jan 27, 2006 | 4.000 | 4.200 | 3.990 | 4.130 | 4,625,001 | +0.13(+3.25%) |
Jan 26, 2006 | 4.030 | 4.060 | 3.980 | 4.000 | 1,118,831 | -0.01(-0.25%) |
Jan 25, 2006 | 4.250 | 4.300 | 3.960 | 4.010 | 2,584,018 | -0.18(-4.30%) |
Jan 24, 2006 | 4.130 | 4.230 | 3.960 | 4.190 | 1,544,867 | +0.09(+2.20%) |
Jan 23, 2006 | 3.850 | 4.130 | 3.840 | 4.100 | 1,322,624 | +0.24(+6.22%) |
Jan 20, 2006 | 3.810 | 3.870 | 3.730 | 3.860 | 681,194 | +0.05(+1.31%) |
Jan 19, 2006 | 3.770 | 3.880 | 3.760 | 3.810 | 605,220 | +0.03(+0.79%) |
Jan 18, 2006 | 3.800 | 3.840 | 3.660 | 3.780 | 1,281,488 | +0.09(+2.44%) |
Jan 17, 2006 | 3.920 | 3.940 | 3.650 | 3.690 | 799,656 | -0.24(-6.11%) |
Jan 13, 2006 | 3.950 | 4.000 | 3.930 | 3.930 | 448,084 | -0.02(-0.51%) |
Jan 12, 2006 | 4.000 | 4.040 | 3.930 | 3.950 | 859,300 | -0.04(-1.00%) |
Jan 11, 2006 | 4.000 | 4.070 | 3.920 | 3.990 | 1,838,531 | +0.04(+1.02%) |
Jan 10, 2006 | 4.110 | 4.120 | 3.900 | 3.950 | 1,223,450 | -0.15(-3.66%) |
Jan 09, 2006 | 4.100 | 4.240 | 4.060 | 4.100 | 592,700 | +0.02(+0.49%) |
Jan 06, 2006 | 4.280 | 4.290 | 4.080 | 4.080 | 459,762 | -0.13(-3.09%) |
Jan 05, 2006 | 4.290 | 4.320 | 4.210 | 4.210 | 533,847 | -0.10(-2.32%) |
Jan 04, 2006 | 4.050 | 4.360 | 4.030 | 4.310 | 1,395,176 | +0.29(+7.21%) |
Jan 03, 2006 | 3.950 | 4.080 | 3.890 | 4.020 | 1,026,951 | -0.01(-0.25%) |
Dec 30, 2005 | 4.060 | 4.090 | 3.950 | 4.030 | 954,926 | -0.02(-0.49%) |
Dec 29, 2005 | 3.940 | 4.080 | 3.860 | 4.050 | 2,390,259 | +0.14(+3.58%) |
Dec 28, 2005 | 4.000 | 4.050 | 3.900 | 3.910 | 864,500 | -0.06(-1.51%) |
Dec 27, 2005 | 4.020 | 4.100 | 3.950 | 3.970 | 361,900 | -0.05(-1.24%) |
Dec 23, 2005 | 3.990 | 4.060 | 3.916 | 4.020 | 1,085,651 | +0.03(+0.75%) |
Dec 22, 2005 | 3.940 | 4.040 | 3.940 | 3.990 | 729,980 | +0.08(+2.05%) |
Dec 21, 2005 | 4.050 | 4.080 | 3.880 | 3.910 | 601,785 | -0.13(-3.22%) |
Dec 20, 2005 | 4.160 | 4.250 | 4.000 | 4.040 | 574,104 | -0.10(-2.42%) |
Dec 19, 2005 | 4.450 | 4.450 | 4.120 | 4.140 | 402,641 | -0.36(-8.00%) |
Dec 16, 2005 | 4.450 | 4.650 | 4.320 | 4.500 | 805,987 | +0.05(+1.12%) |
Dec 15, 2005 | 4.610 | 4.640 | 4.390 | 4.450 | 352,112 | -0.18(-3.89%) |
Dec 14, 2005 | 4.570 | 4.850 | 4.500 | 4.630 | 247,714 | +0.10(+2.21%) |
Dec 13, 2005 | 4.750 | 4.810 | 4.490 | 4.530 | 497,418 | -0.22(-4.63%) |
Dec 12, 2005 | 4.880 | 4.900 | 4.710 | 4.750 | 263,064 | -0.13(-2.66%) |
Dec 09, 2005 | 4.840 | 4.950 | 4.740 | 4.880 | 143,906 | +0.08(+1.67%) |
Dec 08, 2005 | 4.720 | 4.860 | 4.700 | 4.800 | 185,471 | +0.11(+2.35%) |
Dec 07, 2005 | 4.690 | 4.760 | 4.530 | 4.690 | 178,478 | -0.01(-0.21%) |
Dec 06, 2005 | 4.830 | 5.000 | 4.460 | 4.700 | 720,412 | -0.08(-1.67%) |
Dec 05, 2005 | 4.870 | 5.050 | 4.770 | 4.780 | 443,030 | -0.13(-2.65%) |
Dec 02, 2005 | 5.210 | 5.220 | 4.860 | 4.910 | 623,177 | -0.10(-2.00%) |
Dec 01, 2005 | 4.860 | 5.110 | 4.730 | 5.010 | 1,327,297 | +0.13(+2.66%) |
Nov 30, 2005 | 4.610 | 5.000 | 4.470 | 4.880 | 861,587 | +0.27(+5.86%) |
Nov 29, 2005 | 4.480 | 4.610 | 4.310 | 4.610 | 347,606 | +0.15(+3.36%) |
Nov 28, 2005 | 4.250 | 4.750 | 4.170 | 4.460 | 952,978 | -0.27(-5.71%) |
Nov 25, 2005 | 4.510 | 4.760 | 4.510 | 4.730 | 300,942 | +0.13(+2.83%) |
Nov 23, 2005 | 4.420 | 4.600 | 4.410 | 4.600 | 972,896 | +0.16(+3.60%) |
Nov 22, 2005 | 4.440 | 4.450 | 4.290 | 4.440 | 1,306,220 | -0.01(-0.22%) |
Nov 21, 2005 | 4.290 | 4.490 | 4.100 | 4.450 | 398,078 | +0.05(+1.14%) |
Nov 18, 2005 | 3.870 | 4.450 | 3.750 | 4.400 | 1,069,396 | +0.58(+15.18%) |
Nov 17, 2005 | 3.830 | 3.850 | 3.700 | 3.820 | 444,726 | +0.04(+1.06%) |
Nov 16, 2005 | 3.810 | 3.840 | 3.700 | 3.780 | 352,590 | -0.06(-1.56%) |
Nov 15, 2005 | 3.940 | 3.950 | 3.760 | 3.840 | 292,880 | -0.09(-2.29%) |
Nov 14, 2005 | 3.900 | 3.990 | 3.840 | 3.930 | 674,301 | +0.04(+1.03%) |
Nov 11, 2005 | 3.850 | 3.990 | 3.840 | 3.890 | 1,209,754 | +0.07(+1.83%) |
Nov 10, 2005 | 3.700 | 3.850 | 3.640 | 3.820 | 765,890 | +0.11(+2.96%) |
Nov 09, 2005 | 3.900 | 3.940 | 3.690 | 3.710 | 975,151 | -0.18(-4.63%) |
Nov 08, 2005 | 3.940 | 3.940 | 3.860 | 3.890 | 280,947 | -0.08(-2.02%) |
Nov 07, 2005 | 3.970 | 4.010 | 3.925 | 3.970 | 266,825 | -0.01(-0.25%) |
Nov 04, 2005 | 4.000 | 4.020 | 3.900 | 3.980 | 496,773 | -0.04(-1.00%) |
Nov 03, 2005 | 3.960 | 4.100 | 3.950 | 4.020 | 1,505,408 | +0.02(+0.50%) |
Nov 02, 2005 | 3.910 | 4.030 | 3.900 | 4.000 | 480,930 | +0.02(+0.50%) |