Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 4.299 | 4.312 | 4.250 | 4.254 | 24,201,030 | -0.04(-1.04%) |
Jan 30, 2006 | 4.342 | 4.351 | 4.235 | 4.299 | 93,934,440 | -0.07(-1.62%) |
Jan 27, 2006 | 4.426 | 4.447 | 4.366 | 4.369 | 20,249,512 | -0.04(-0.99%) |
Jan 26, 2006 | 4.474 | 4.474 | 4.403 | 4.413 | 18,988,794 | -0.01(-0.33%) |
Jan 25, 2006 | 4.417 | 4.443 | 4.409 | 4.428 | 12,213,266 | +0.01(+0.29%) |
Jan 24, 2006 | 4.430 | 4.441 | 4.368 | 4.415 | 19,981,194 | +0.03(+0.68%) |
Jan 23, 2006 | 4.393 | 4.414 | 4.281 | 4.385 | 45,520,964 | -0.04(-0.89%) |
Jan 20, 2006 | 4.472 | 4.500 | 4.405 | 4.425 | 19,186,702 | -0.03(-0.59%) |
Jan 19, 2006 | 4.461 | 4.465 | 4.414 | 4.451 | 10,571,954 | +0.00(+0.07%) |
Jan 18, 2006 | 4.469 | 4.490 | 4.433 | 4.448 | 10,944,936 | -0.03(-0.66%) |
Jan 17, 2006 | 4.519 | 4.519 | 4.472 | 4.477 | 13,172,364 | -0.05(-1.16%) |
Jan 13, 2006 | 4.556 | 4.578 | 4.490 | 4.530 | 11,432,097 | -0.01(-0.13%) |
Jan 12, 2006 | 4.633 | 4.633 | 4.520 | 4.536 | 13,272,270 | -0.05(-1.13%) |
Jan 11, 2006 | 4.588 | 4.628 | 4.572 | 4.588 | 12,336,960 | +0.01(+0.14%) |
Jan 10, 2006 | 4.543 | 4.617 | 4.539 | 4.581 | 14,079,129 | +0.01(+0.21%) |
Jan 09, 2006 | 4.509 | 4.615 | 4.507 | 4.572 | 12,418,787 | +0.06(+1.40%) |
Jan 06, 2006 | 4.535 | 4.552 | 4.503 | 4.509 | 9,007,712 | -0.01(-0.31%) |
Jan 05, 2006 | 4.496 | 4.551 | 4.496 | 4.523 | 11,008,686 | +0.03(+0.61%) |
Jan 04, 2006 | 4.501 | 4.540 | 4.485 | 4.496 | 18,829,896 | -0.02(-0.47%) |
Jan 03, 2006 | 4.561 | 4.593 | 4.485 | 4.517 | 21,965,992 | -0.04(-0.97%) |
Dec 30, 2005 | 4.584 | 4.619 | 4.554 | 4.561 | 6,076,185 | -0.03(-0.70%) |
Dec 29, 2005 | 4.609 | 4.631 | 4.593 | 4.593 | 6,341,650 | -0.01(-0.23%) |
Dec 28, 2005 | 4.577 | 4.637 | 4.577 | 4.603 | 11,856,459 | +0.03(+0.59%) |
Dec 27, 2005 | 4.595 | 4.637 | 4.569 | 4.577 | 16,372,209 | +0.00(+0.10%) |
Dec 23, 2005 | 4.556 | 4.596 | 4.548 | 4.572 | 19,216,198 | +0.04(+0.88%) |
Dec 22, 2005 | 4.482 | 4.551 | 4.480 | 4.532 | 18,593,928 | +0.03(+0.57%) |
Dec 21, 2005 | 4.460 | 4.528 | 4.401 | 4.506 | 82,506,152 | -0.14(-3.09%) |
Dec 20, 2005 | 4.571 | 4.664 | 4.552 | 4.650 | 21,573,980 | +0.06(+1.40%) |
Dec 19, 2005 | 4.658 | 4.698 | 4.581 | 4.585 | 16,102,939 | -0.07(-1.40%) |
Dec 16, 2005 | 4.729 | 4.734 | 4.647 | 4.651 | 18,195,256 | -0.07(-1.39%) |
Dec 15, 2005 | 4.800 | 4.804 | 4.698 | 4.716 | 19,952,648 | -0.09(-1.85%) |
Dec 14, 2005 | 4.630 | 4.810 | 4.628 | 4.805 | 54,387,856 | +0.18(+4.00%) |
Dec 13, 2005 | 4.594 | 4.632 | 4.564 | 4.620 | 17,438,824 | +0.03(+0.58%) |
Dec 12, 2005 | 4.588 | 4.606 | 4.559 | 4.593 | 18,593,928 | +0.08(+1.76%) |
Dec 09, 2005 | 4.527 | 4.531 | 4.481 | 4.514 | 14,359,818 | +0.00(+0.00%) |
Dec 08, 2005 | 4.533 | 4.533 | 4.503 | 4.514 | 14,641,457 | -0.04(-0.92%) |
Dec 07, 2005 | 4.587 | 4.600 | 4.544 | 4.556 | 9,346,441 | -0.02(-0.49%) |
Dec 06, 2005 | 4.598 | 4.612 | 4.574 | 4.579 | 13,601,484 | -0.01(-0.23%) |
Dec 05, 2005 | 4.572 | 4.621 | 4.564 | 4.589 | 10,549,119 | -0.01(-0.31%) |
Dec 02, 2005 | 4.509 | 4.636 | 4.509 | 4.603 | 19,397,932 | +0.11(+2.37%) |
Dec 01, 2005 | 4.482 | 4.528 | 4.469 | 4.497 | 11,227,528 | +0.01(+0.32%) |
Nov 30, 2005 | 4.546 | 4.553 | 4.481 | 4.482 | 11,231,334 | -0.03(-0.70%) |
Nov 29, 2005 | 4.543 | 4.551 | 4.509 | 4.514 | 9,345,490 | -0.03(-0.64%) |
Nov 28, 2005 | 4.649 | 4.649 | 4.543 | 4.543 | 13,638,592 | -0.09(-2.00%) |
Nov 25, 2005 | 4.618 | 4.653 | 4.583 | 4.635 | 4,397,765 | +0.03(+0.60%) |
Nov 23, 2005 | 4.572 | 4.624 | 4.572 | 4.608 | 8,449,190 | +0.04(+0.78%) |
Nov 22, 2005 | 4.553 | 4.584 | 4.542 | 4.572 | 14,305,583 | +0.03(+0.65%) |
Nov 21, 2005 | 4.558 | 4.579 | 4.510 | 4.542 | 26,465,566 | -0.07(-1.44%) |
Nov 18, 2005 | 4.611 | 4.611 | 4.551 | 4.609 | 14,083,887 | +0.04(+0.94%) |
Nov 17, 2005 | 4.556 | 4.580 | 4.538 | 4.565 | 7,922,067 | +0.05(+1.06%) |
Nov 16, 2005 | 4.509 | 4.531 | 4.479 | 4.518 | 7,167,539 | +0.02(+0.44%) |
Nov 15, 2005 | 4.546 | 4.562 | 4.476 | 4.498 | 11,264,636 | -0.05(-1.06%) |
Nov 14, 2005 | 4.568 | 4.585 | 4.544 | 4.546 | 5,449,157 | -0.02(-0.47%) |
Nov 11, 2005 | 4.598 | 4.598 | 4.559 | 4.568 | 6,189,412 | -0.02(-0.46%) |
Nov 10, 2005 | 4.546 | 4.598 | 4.543 | 4.589 | 7,953,466 | +0.04(+0.82%) |
Nov 09, 2005 | 4.577 | 4.582 | 4.541 | 4.551 | 8,293,146 | -0.01(-0.24%) |
Nov 08, 2005 | 4.611 | 4.611 | 4.548 | 4.562 | 13,014,417 | -0.06(-1.34%) |
Nov 07, 2005 | 4.614 | 4.635 | 4.611 | 4.624 | 17,544,440 | +0.01(+0.23%) |
Nov 04, 2005 | 4.572 | 4.624 | 4.570 | 4.614 | 18,514,954 | +0.04(+0.80%) |
Nov 03, 2005 | 4.173 | 4.584 | 4.517 | 4.577 | 20,628,204 | +0.08(+1.81%) |
Nov 02, 2005 | 4.414 | 4.512 | 4.410 | 4.496 | 17,404,570 | +0.08(+1.83%) |