Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 5.185 | 5.223 | 5.110 | 5.188 | 2,029,542 | -0.01(-0.14%) |
Jan 30, 2006 | 5.157 | 5.207 | 5.136 | 5.196 | 3,491,131 | +0.02(+0.31%) |
Jan 27, 2006 | 5.167 | 5.195 | 5.076 | 5.180 | 4,842,742 | +0.01(+0.27%) |
Jan 26, 2006 | 5.300 | 5.300 | 5.155 | 5.166 | 3,839,128 | -0.13(-2.52%) |
Jan 25, 2006 | 5.291 | 5.393 | 5.251 | 5.299 | 1,951,441 | -0.01(-0.25%) |
Jan 24, 2006 | 5.295 | 5.360 | 5.284 | 5.312 | 1,705,452 | +0.03(+0.52%) |
Jan 23, 2006 | 5.233 | 5.298 | 5.217 | 5.285 | 2,227,183 | +0.05(+1.01%) |
Jan 20, 2006 | 5.345 | 5.345 | 5.228 | 5.233 | 2,734,037 | -0.12(-2.28%) |
Jan 19, 2006 | 5.315 | 5.375 | 5.278 | 5.355 | 2,889,175 | +0.06(+1.14%) |
Jan 18, 2006 | 5.270 | 5.384 | 5.265 | 5.295 | 2,567,211 | +0.02(+0.46%) |
Jan 17, 2006 | 5.303 | 5.326 | 5.233 | 5.270 | 3,399,748 | -0.05(-1.03%) |
Jan 13, 2006 | 5.270 | 5.353 | 5.243 | 5.325 | 3,166,510 | +0.05(+1.04%) |
Jan 12, 2006 | 5.335 | 5.345 | 5.222 | 5.270 | 6,786,215 | -0.22(-3.95%) |
Jan 11, 2006 | 5.505 | 5.536 | 5.450 | 5.487 | 2,514,082 | -0.01(-0.26%) |
Jan 10, 2006 | 5.487 | 5.514 | 5.411 | 5.501 | 2,594,838 | -0.00(-0.09%) |
Jan 09, 2006 | 5.511 | 5.593 | 5.479 | 5.505 | 3,118,163 | +0.03(+0.50%) |
Jan 06, 2006 | 5.411 | 5.530 | 5.374 | 5.478 | 4,213,690 | -0.15(-2.59%) |
Jan 05, 2006 | 5.678 | 5.703 | 5.558 | 5.624 | 2,991,715 | -0.11(-1.92%) |
Jan 04, 2006 | 5.694 | 5.742 | 5.600 | 5.734 | 3,232,922 | -0.08(-1.34%) |
Jan 03, 2006 | 5.715 | 5.813 | 5.664 | 5.812 | 1,801,617 | +0.11(+1.86%) |
Dec 30, 2005 | 5.715 | 5.747 | 5.675 | 5.706 | 1,165,127 | -0.01(-0.15%) |
Dec 29, 2005 | 5.713 | 5.765 | 5.699 | 5.714 | 972,267 | +0.02(+0.28%) |
Dec 28, 2005 | 5.637 | 5.728 | 5.633 | 5.698 | 1,530,126 | +0.11(+1.92%) |
Dec 27, 2005 | 5.647 | 5.712 | 5.584 | 5.591 | 1,140,687 | -0.05(-0.90%) |
Dec 23, 2005 | 5.553 | 5.655 | 5.553 | 5.642 | 1,156,626 | +0.08(+1.52%) |
Dec 22, 2005 | 5.585 | 5.618 | 5.535 | 5.557 | 1,773,458 | -0.03(-0.52%) |
Dec 21, 2005 | 5.532 | 5.632 | 5.523 | 5.586 | 2,192,649 | +0.06(+1.00%) |
Dec 20, 2005 | 5.464 | 5.566 | 5.464 | 5.531 | 2,664,969 | -0.01(-0.14%) |
Dec 19, 2005 | 5.655 | 5.688 | 5.537 | 5.538 | 2,382,321 | -0.12(-2.08%) |
Dec 16, 2005 | 5.654 | 5.686 | 5.625 | 5.656 | 1,904,688 | +0.01(+0.10%) |
Dec 15, 2005 | 5.665 | 5.685 | 5.639 | 5.650 | 1,155,032 | -0.04(-0.68%) |
Dec 14, 2005 | 5.755 | 5.788 | 5.689 | 5.689 | 1,332,484 | -0.06(-1.05%) |
Dec 13, 2005 | 5.705 | 5.788 | 5.689 | 5.749 | 1,301,669 | +0.05(+0.79%) |
Dec 12, 2005 | 5.673 | 5.757 | 5.653 | 5.704 | 1,704,921 | +0.04(+0.71%) |
Dec 09, 2005 | 5.628 | 5.684 | 5.628 | 5.664 | 2,913,083 | +0.04(+0.69%) |
Dec 08, 2005 | 5.555 | 5.684 | 5.555 | 5.625 | 1,177,878 | +0.07(+1.25%) |
Dec 07, 2005 | 5.593 | 5.621 | 5.496 | 5.555 | 1,436,618 | -0.04(-0.66%) |
Dec 06, 2005 | 5.613 | 5.663 | 5.536 | 5.592 | 1,525,875 | -0.02(-0.37%) |
Dec 05, 2005 | 5.600 | 5.650 | 5.524 | 5.613 | 2,328,660 | +0.01(+0.10%) |
Dec 02, 2005 | 5.717 | 5.717 | 5.572 | 5.607 | 2,154,927 | -0.11(-1.93%) |
Dec 01, 2005 | 5.661 | 5.728 | 5.656 | 5.717 | 1,737,330 | +0.07(+1.25%) |
Nov 30, 2005 | 5.712 | 5.722 | 5.641 | 5.647 | 1,533,313 | -0.03(-0.46%) |
Nov 29, 2005 | 5.722 | 5.762 | 5.658 | 5.673 | 1,456,807 | -0.03(-0.61%) |
Nov 28, 2005 | 5.798 | 5.807 | 5.705 | 5.708 | 1,845,183 | -0.09(-1.56%) |
Nov 25, 2005 | 5.788 | 5.800 | 5.745 | 5.798 | 490,384 | +0.01(+0.18%) |
Nov 23, 2005 | 5.745 | 5.809 | 5.713 | 5.788 | 1,661,355 | +0.04(+0.72%) |
Nov 22, 2005 | 5.746 | 5.772 | 5.646 | 5.746 | 1,495,060 | +0.00(+0.00%) |
Nov 21, 2005 | 5.656 | 5.750 | 5.639 | 5.746 | 2,016,791 | +0.12(+2.19%) |
Nov 18, 2005 | 5.544 | 5.712 | 5.544 | 5.623 | 1,602,913 | +0.08(+1.43%) |
Nov 17, 2005 | 5.484 | 5.548 | 5.401 | 5.544 | 2,384,977 | +0.06(+1.10%) |
Nov 16, 2005 | 5.527 | 5.541 | 5.449 | 5.484 | 1,983,319 | -0.04(-0.78%) |
Nov 15, 2005 | 5.586 | 5.590 | 5.503 | 5.527 | 2,221,870 | -0.06(-1.04%) |
Nov 14, 2005 | 5.597 | 5.606 | 5.548 | 5.585 | 2,668,688 | +0.00(+0.03%) |
Nov 11, 2005 | 5.508 | 5.584 | 5.508 | 5.584 | 939,858 | +0.08(+1.51%) |
Nov 10, 2005 | 5.263 | 5.531 | 5.228 | 5.501 | 2,437,575 | -0.02(-0.41%) |
Nov 09, 2005 | 5.602 | 5.604 | 5.427 | 5.523 | 3,445,971 | -0.08(-1.51%) |
Nov 08, 2005 | 5.600 | 5.615 | 5.529 | 5.608 | 2,027,416 | +0.01(+0.15%) |
Nov 07, 2005 | 5.525 | 5.600 | 5.524 | 5.600 | 1,570,504 | +0.08(+1.36%) |
Nov 04, 2005 | 5.533 | 5.557 | 5.460 | 5.524 | 1,688,982 | -0.01(-0.24%) |
Nov 03, 2005 | 5.632 | 5.638 | 5.507 | 5.537 | 2,126,768 | -0.08(-1.44%) |
Nov 02, 2005 | 5.449 | 5.618 | 5.449 | 5.618 | 2,728,724 | +0.17(+3.11%) |