Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 4.099 | 4.115 | 4.074 | 4.103 | 366,193 | -0.01(-0.31%) |
Jan 30, 2006 | 4.081 | 4.122 | 4.077 | 4.115 | 608,204 | +0.03(+0.85%) |
Jan 27, 2006 | 4.062 | 4.087 | 4.055 | 4.081 | 342,055 | +0.03(+0.70%) |
Jan 26, 2006 | 4.046 | 4.074 | 4.043 | 4.052 | 199,770 | +0.02(+0.55%) |
Jan 25, 2006 | 4.049 | 4.068 | 4.024 | 4.030 | 244,234 | -0.02(-0.47%) |
Jan 24, 2006 | 4.049 | 4.070 | 4.043 | 4.049 | 310,613 | -0.00(-0.08%) |
Jan 23, 2006 | 4.021 | 4.068 | 4.021 | 4.052 | 342,055 | +0.03(+0.86%) |
Jan 20, 2006 | 4.065 | 4.077 | 4.014 | 4.018 | 571,998 | -0.06(-1.39%) |
Jan 19, 2006 | 4.062 | 4.087 | 4.055 | 4.074 | 349,360 | +0.03(+0.78%) |
Jan 18, 2006 | 4.037 | 4.059 | 4.033 | 4.043 | 622,179 | -0.01(-0.31%) |
Jan 17, 2006 | 4.049 | 4.059 | 4.040 | 4.055 | 395,730 | -0.01(-0.23%) |
Jan 13, 2006 | 4.055 | 4.077 | 4.055 | 4.065 | 370,957 | +0.00(+0.00%) |
Jan 12, 2006 | 4.065 | 4.084 | 4.055 | 4.065 | 316,012 | -0.01(-0.23%) |
Jan 11, 2006 | 4.062 | 4.087 | 4.062 | 4.074 | 468,143 | +0.00(+0.08%) |
Jan 10, 2006 | 4.037 | 4.074 | 4.037 | 4.071 | 464,967 | +0.01(+0.31%) |
Jan 09, 2006 | 4.040 | 4.077 | 4.037 | 4.059 | 457,979 | +0.03(+0.62%) |
Jan 06, 2006 | 4.024 | 4.037 | 4.014 | 4.033 | 320,458 | +0.03(+0.63%) |
Jan 05, 2006 | 4.005 | 4.021 | 4.002 | 4.008 | 309,978 | -0.00(-0.08%) |
Jan 04, 2006 | 4.005 | 4.046 | 4.001 | 4.011 | 394,142 | +0.00(+0.08%) |
Jan 03, 2006 | 3.970 | 4.014 | 3.952 | 4.008 | 591,371 | +0.06(+1.43%) |
Dec 30, 2005 | 3.970 | 3.970 | 3.942 | 3.952 | 386,202 | -0.02(-0.48%) |
Dec 29, 2005 | 3.967 | 3.986 | 3.964 | 3.970 | 530,075 | -0.01(-0.16%) |
Dec 28, 2005 | 3.974 | 3.992 | 3.948 | 3.977 | 474,495 | -0.00(-0.08%) |
Dec 27, 2005 | 4.011 | 4.014 | 3.977 | 3.980 | 532,615 | -0.02(-0.39%) |
Dec 23, 2005 | 4.008 | 4.011 | 3.986 | 3.996 | 249,633 | -0.01(-0.31%) |
Dec 22, 2005 | 3.983 | 4.011 | 3.980 | 4.008 | 250,269 | +0.02(+0.55%) |
Dec 21, 2005 | 3.970 | 4.008 | 3.970 | 3.986 | 272,818 | +0.02(+0.40%) |
Dec 20, 2005 | 3.974 | 3.989 | 3.967 | 3.970 | 298,861 | +0.00(+0.00%) |
Dec 19, 2005 | 4.008 | 4.011 | 3.970 | 3.970 | 352,854 | -0.02(-0.55%) |
Dec 16, 2005 | 4.014 | 4.027 | 3.975 | 3.992 | 461,155 | -0.03(-0.86%) |
Dec 15, 2005 | 4.014 | 4.027 | 4.005 | 4.027 | 339,832 | +0.02(+0.39%) |
Dec 14, 2005 | 3.999 | 4.030 | 3.999 | 4.011 | 309,342 | -0.01(-0.16%) |
Dec 13, 2005 | 3.983 | 4.021 | 3.974 | 4.018 | 378,579 | +0.03(+0.63%) |
Dec 12, 2005 | 4.005 | 4.024 | 3.983 | 3.992 | 368,098 | -0.01(-0.16%) |
Dec 09, 2005 | 3.996 | 4.014 | 3.992 | 3.999 | 207,075 | -0.00(-0.08%) |
Dec 08, 2005 | 4.002 | 4.014 | 3.986 | 4.002 | 331,892 | -0.01(-0.16%) |
Dec 07, 2005 | 4.021 | 4.027 | 4.002 | 4.008 | 237,882 | -0.01(-0.31%) |
Dec 06, 2005 | 4.018 | 4.043 | 4.018 | 4.021 | 275,041 | +0.01(+0.16%) |
Dec 05, 2005 | 4.005 | 4.021 | 3.999 | 4.014 | 343,008 | +0.01(+0.24%) |
Dec 02, 2005 | 4.011 | 4.024 | 3.996 | 4.005 | 213,109 | -0.01(-0.16%) |
Dec 01, 2005 | 3.992 | 4.018 | 3.986 | 4.011 | 173,092 | +0.03(+0.87%) |
Nov 30, 2005 | 3.986 | 3.996 | 3.974 | 3.977 | 328,398 | -0.01(-0.16%) |
Nov 29, 2005 | 4.005 | 4.011 | 3.977 | 3.983 | 267,737 | -0.01(-0.32%) |
Nov 28, 2005 | 4.014 | 4.030 | 3.986 | 3.996 | 253,445 | -0.02(-0.55%) |
Nov 25, 2005 | 4.014 | 4.030 | 4.011 | 4.018 | 26,043 | +0.00(+0.08%) |
Nov 23, 2005 | 3.996 | 4.027 | 3.996 | 4.014 | 222,002 | +0.01(+0.16%) |
Nov 22, 2005 | 3.967 | 4.021 | 3.961 | 4.008 | 294,415 | +0.01(+0.24%) |
Nov 21, 2005 | 3.980 | 3.999 | 3.961 | 3.999 | 373,180 | +0.03(+0.63%) |
Nov 18, 2005 | 3.942 | 3.983 | 3.942 | 3.974 | 362,064 | -0.21(-4.97%) |
Nov 17, 2005 | 4.181 | 4.203 | 4.172 | 4.181 | 464,649 | +0.01(+0.30%) |
Nov 16, 2005 | 4.159 | 4.175 | 4.144 | 4.169 | 432,889 | +0.01(+0.30%) |
Nov 15, 2005 | 4.175 | 4.184 | 4.153 | 4.156 | 490,692 | -0.03(-0.68%) |
Nov 14, 2005 | 4.216 | 4.219 | 4.172 | 4.184 | 388,742 | +0.00(+0.00%) |
Nov 11, 2005 | 4.166 | 4.191 | 4.162 | 4.184 | 288,381 | +0.02(+0.53%) |
Nov 10, 2005 | 4.093 | 4.194 | 4.093 | 4.162 | 383,026 | +0.05(+1.30%) |
Nov 09, 2005 | 4.115 | 4.140 | 4.099 | 4.109 | 362,064 | +0.00(+0.00%) |
Nov 08, 2005 | 4.115 | 4.122 | 4.081 | 4.109 | 376,038 | -0.02(-0.38%) |
Nov 07, 2005 | 4.118 | 4.147 | 4.118 | 4.125 | 329,986 | -0.00(-0.08%) |
Nov 04, 2005 | 4.134 | 4.137 | 4.099 | 4.128 | 280,123 | -0.01(-0.23%) |
Nov 03, 2005 | 4.112 | 4.156 | 4.096 | 4.137 | 387,790 | +0.03(+0.69%) |
Nov 02, 2005 | 4.065 | 4.122 | 4.054 | 4.109 | 410,022 | +0.04(+0.93%) |