Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 4.249 | 4.334 | 4.237 | 4.280 | 281,709 | +0.01(+0.14%) |
Jan 30, 2006 | 4.280 | 4.346 | 4.237 | 4.273 | 192,617 | -0.01(-0.14%) |
Jan 27, 2006 | 4.322 | 4.340 | 4.249 | 4.280 | 379,926 | -0.04(-0.84%) |
Jan 26, 2006 | 4.364 | 4.364 | 4.280 | 4.316 | 374,119 | -0.01(-0.28%) |
Jan 25, 2006 | 4.400 | 4.400 | 4.286 | 4.328 | 341,933 | -0.07(-1.64%) |
Jan 24, 2006 | 4.364 | 4.436 | 4.340 | 4.400 | 730,984 | +0.04(+0.83%) |
Jan 23, 2006 | 4.358 | 4.370 | 4.304 | 4.364 | 393,530 | +0.02(+0.56%) |
Jan 20, 2006 | 4.460 | 4.460 | 4.316 | 4.340 | 505,517 | -0.03(-0.69%) |
Jan 19, 2006 | 4.334 | 4.370 | 4.255 | 4.370 | 262,132 | +0.07(+1.68%) |
Jan 18, 2006 | 4.261 | 4.322 | 4.237 | 4.298 | 212,858 | +0.04(+0.99%) |
Jan 17, 2006 | 4.249 | 4.310 | 4.195 | 4.255 | 245,375 | -0.05(-1.12%) |
Jan 13, 2006 | 4.255 | 4.322 | 4.201 | 4.304 | 201,078 | +0.05(+1.13%) |
Jan 12, 2006 | 4.261 | 4.328 | 4.231 | 4.255 | 411,946 | -0.01(-0.14%) |
Jan 11, 2006 | 4.298 | 4.316 | 4.225 | 4.261 | 425,550 | -0.04(-0.84%) |
Jan 10, 2006 | 4.280 | 4.298 | 4.243 | 4.298 | 264,952 | -0.03(-0.70%) |
Jan 09, 2006 | 4.249 | 4.340 | 4.225 | 4.328 | 663,128 | +0.10(+2.28%) |
Jan 06, 2006 | 4.352 | 4.358 | 4.207 | 4.231 | 408,628 | -0.06(-1.40%) |
Jan 05, 2006 | 4.292 | 4.340 | 4.286 | 4.292 | 324,679 | +0.01(+0.14%) |
Jan 04, 2006 | 4.334 | 4.334 | 4.261 | 4.286 | 423,725 | -0.02(-0.56%) |
Jan 03, 2006 | 4.352 | 4.370 | 4.165 | 4.310 | 633,929 | +0.02(+0.42%) |
Dec 30, 2005 | 4.310 | 4.370 | 4.255 | 4.292 | 364,828 | -0.02(-0.42%) |
Dec 29, 2005 | 4.255 | 4.388 | 4.231 | 4.310 | 371,962 | +0.07(+1.71%) |
Dec 28, 2005 | 4.195 | 4.243 | 4.195 | 4.237 | 203,401 | -0.07(-1.54%) |
Dec 27, 2005 | 4.376 | 4.412 | 4.255 | 4.304 | 270,593 | -0.07(-1.65%) |
Dec 23, 2005 | 4.322 | 4.382 | 4.292 | 4.376 | 233,762 | +0.07(+1.54%) |
Dec 22, 2005 | 4.243 | 4.310 | 4.207 | 4.310 | 240,564 | +0.06(+1.42%) |
Dec 21, 2005 | 4.189 | 4.280 | 4.171 | 4.249 | 530,237 | +0.05(+1.29%) |
Dec 20, 2005 | 4.273 | 4.298 | 4.159 | 4.195 | 438,823 | -0.08(-1.83%) |
Dec 19, 2005 | 4.400 | 4.406 | 4.249 | 4.273 | 865,534 | -0.13(-2.88%) |
Dec 16, 2005 | 4.394 | 4.490 | 4.370 | 4.400 | 961,097 | +0.01(+0.27%) |
Dec 15, 2005 | 4.340 | 4.388 | 4.310 | 4.388 | 591,291 | +0.02(+0.41%) |
Dec 14, 2005 | 4.328 | 4.418 | 4.310 | 4.370 | 614,518 | +0.06(+1.40%) |
Dec 13, 2005 | 4.370 | 4.394 | 4.292 | 4.310 | 755,372 | -0.06(-1.38%) |
Dec 12, 2005 | 4.370 | 4.388 | 4.334 | 4.370 | 731,814 | +0.00(+0.00%) |
Dec 09, 2005 | 4.358 | 4.382 | 4.286 | 4.370 | 488,263 | +0.03(+0.69%) |
Dec 08, 2005 | 4.388 | 4.400 | 4.286 | 4.340 | 349,731 | -0.02(-0.55%) |
Dec 07, 2005 | 4.370 | 4.394 | 4.280 | 4.364 | 479,636 | -0.01(-0.14%) |
Dec 06, 2005 | 4.400 | 4.436 | 4.370 | 4.370 | 711,241 | +0.00(+0.00%) |
Dec 05, 2005 | 4.394 | 4.448 | 4.334 | 4.370 | 634,095 | -0.03(-0.68%) |
Dec 02, 2005 | 4.484 | 4.484 | 4.358 | 4.400 | 484,613 | -0.09(-2.01%) |
Dec 01, 2005 | 4.563 | 4.581 | 4.472 | 4.490 | 403,650 | -0.02(-0.53%) |
Nov 30, 2005 | 4.601 | 4.641 | 4.490 | 4.515 | 822,565 | -0.10(-2.22%) |
Nov 29, 2005 | 4.617 | 4.623 | 4.503 | 4.617 | 582,995 | +0.00(+0.00%) |
Nov 28, 2005 | 4.792 | 4.792 | 4.575 | 4.617 | 538,864 | -0.20(-4.25%) |
Nov 25, 2005 | 4.822 | 4.828 | 4.768 | 4.822 | 87,266 | -0.01(-0.12%) |
Nov 23, 2005 | 4.816 | 4.852 | 4.786 | 4.828 | 505,019 | +0.03(+0.63%) |
Nov 22, 2005 | 4.671 | 4.804 | 4.659 | 4.798 | 601,411 | +0.13(+2.71%) |
Nov 21, 2005 | 4.581 | 4.683 | 4.551 | 4.671 | 480,631 | +0.06(+1.31%) |
Nov 18, 2005 | 4.593 | 4.641 | 4.521 | 4.611 | 245,210 | +0.07(+1.59%) |
Nov 17, 2005 | 4.509 | 4.563 | 4.490 | 4.539 | 342,929 | +0.06(+1.35%) |
Nov 16, 2005 | 4.460 | 4.521 | 4.442 | 4.478 | 355,537 | -0.01(-0.13%) |
Nov 15, 2005 | 4.551 | 4.557 | 4.460 | 4.484 | 302,779 | -0.07(-1.46%) |
Nov 14, 2005 | 4.786 | 4.786 | 4.545 | 4.551 | 334,633 | -0.24(-4.91%) |
Nov 11, 2005 | 4.744 | 4.786 | 4.726 | 4.786 | 149,150 | +0.02(+0.51%) |
Nov 10, 2005 | 4.732 | 4.792 | 4.611 | 4.762 | 365,658 | +0.03(+0.64%) |
Nov 09, 2005 | 4.756 | 4.804 | 4.689 | 4.732 | 283,202 | -0.02(-0.51%) |
Nov 08, 2005 | 4.792 | 4.798 | 4.720 | 4.756 | 300,125 | -0.07(-1.50%) |
Nov 07, 2005 | 4.834 | 4.882 | 4.792 | 4.828 | 383,576 | +0.04(+0.88%) |
Nov 04, 2005 | 4.973 | 4.979 | 4.732 | 4.786 | 726,505 | -0.28(-5.48%) |
Nov 03, 2005 | 5.063 | 5.123 | 5.021 | 5.063 | 392,369 | +0.06(+1.20%) |
Nov 02, 2005 | 4.834 | 5.033 | 4.822 | 5.003 | 328,992 | +0.17(+3.49%) |