Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 5.473 | 5.528 | 5.473 | 5.488 | 242,945 | +0.04(+0.79%) |
Jan 30, 2006 | 5.459 | 5.485 | 5.416 | 5.444 | 419,063 | +0.04(+0.69%) |
Jan 27, 2006 | 5.335 | 5.416 | 5.327 | 5.407 | 231,807 | +0.07(+1.40%) |
Jan 26, 2006 | 5.387 | 5.407 | 5.315 | 5.332 | 250,602 | -0.09(-1.59%) |
Jan 25, 2006 | 5.427 | 5.430 | 5.393 | 5.419 | 158,366 | +0.02(+0.32%) |
Jan 24, 2006 | 5.433 | 5.433 | 5.387 | 5.401 | 162,891 | -0.03(-0.53%) |
Jan 23, 2006 | 5.467 | 5.482 | 5.387 | 5.430 | 220,669 | -0.01(-0.21%) |
Jan 20, 2006 | 5.421 | 5.473 | 5.396 | 5.442 | 174,377 | -0.01(-0.11%) |
Jan 19, 2006 | 5.430 | 5.465 | 5.373 | 5.447 | 208,487 | -0.08(-1.51%) |
Jan 18, 2006 | 5.511 | 5.531 | 5.447 | 5.531 | 290,977 | +0.01(+0.26%) |
Jan 17, 2006 | 5.488 | 5.516 | 5.459 | 5.516 | 230,415 | +0.04(+0.73%) |
Jan 13, 2006 | 5.444 | 5.513 | 5.444 | 5.476 | 214,752 | +0.01(+0.26%) |
Jan 12, 2006 | 5.502 | 5.542 | 5.407 | 5.462 | 213,708 | -0.03(-0.47%) |
Jan 11, 2006 | 5.421 | 5.502 | 5.410 | 5.488 | 330,308 | +0.07(+1.38%) |
Jan 10, 2006 | 5.367 | 5.419 | 5.367 | 5.413 | 242,597 | +0.03(+0.59%) |
Jan 09, 2006 | 5.424 | 5.424 | 5.361 | 5.381 | 232,503 | -0.02(-0.32%) |
Jan 06, 2006 | 5.358 | 5.421 | 5.355 | 5.399 | 164,632 | +0.03(+0.48%) |
Jan 05, 2006 | 5.367 | 5.407 | 5.330 | 5.373 | 263,132 | +0.01(+0.11%) |
Jan 04, 2006 | 5.286 | 5.367 | 5.286 | 5.367 | 225,542 | +0.09(+1.69%) |
Jan 03, 2006 | 5.215 | 5.315 | 5.200 | 5.278 | 245,381 | +0.06(+1.16%) |
Dec 30, 2005 | 5.143 | 5.220 | 5.094 | 5.218 | 686,024 | +0.09(+1.74%) |
Dec 29, 2005 | 5.077 | 5.149 | 5.045 | 5.128 | 517,564 | +0.08(+1.59%) |
Dec 28, 2005 | 5.034 | 5.085 | 4.988 | 5.048 | 655,395 | +0.01(+0.29%) |
Dec 27, 2005 | 5.082 | 5.111 | 5.002 | 5.034 | 605,274 | -0.05(-0.96%) |
Dec 23, 2005 | 5.071 | 5.097 | 5.034 | 5.082 | 552,718 | +0.03(+0.51%) |
Dec 22, 2005 | 5.074 | 5.149 | 5.025 | 5.057 | 721,874 | -0.03(-0.51%) |
Dec 21, 2005 | 5.002 | 5.131 | 4.985 | 5.082 | 582,651 | +0.06(+1.14%) |
Dec 20, 2005 | 5.215 | 5.229 | 4.982 | 5.025 | 622,677 | -0.15(-2.94%) |
Dec 19, 2005 | 5.286 | 5.301 | 5.172 | 5.177 | 410,013 | -0.11(-2.07%) |
Dec 16, 2005 | 5.240 | 5.286 | 5.174 | 5.286 | 463,266 | +0.06(+1.15%) |
Dec 15, 2005 | 5.172 | 5.226 | 5.128 | 5.226 | 533,922 | +0.01(+0.28%) |
Dec 14, 2005 | 5.212 | 5.243 | 5.126 | 5.212 | 704,819 | +0.00(+0.00%) |
Dec 13, 2005 | 5.272 | 5.286 | 5.200 | 5.212 | 347,711 | -0.08(-1.57%) |
Dec 12, 2005 | 5.399 | 5.413 | 5.232 | 5.295 | 452,825 | -0.08(-1.50%) |
Dec 09, 2005 | 5.350 | 5.387 | 5.327 | 5.376 | 272,530 | -0.01(-0.27%) |
Dec 08, 2005 | 5.332 | 5.390 | 5.307 | 5.390 | 447,952 | +0.09(+1.63%) |
Dec 07, 2005 | 5.338 | 5.381 | 5.304 | 5.304 | 242,249 | -0.03(-0.59%) |
Dec 06, 2005 | 5.358 | 5.384 | 5.335 | 5.335 | 279,143 | +0.01(+0.11%) |
Dec 05, 2005 | 5.367 | 5.373 | 5.281 | 5.330 | 282,276 | -0.02(-0.43%) |
Dec 02, 2005 | 5.410 | 5.413 | 5.338 | 5.353 | 227,978 | -0.07(-1.32%) |
Dec 01, 2005 | 5.390 | 5.459 | 5.353 | 5.424 | 285,756 | +0.03(+0.59%) |
Nov 30, 2005 | 5.416 | 5.430 | 5.387 | 5.393 | 194,565 | -0.06(-1.05%) |
Nov 29, 2005 | 5.393 | 5.473 | 5.373 | 5.450 | 323,695 | +0.07(+1.23%) |
Nov 28, 2005 | 5.364 | 5.396 | 5.330 | 5.384 | 297,938 | +0.05(+0.86%) |
Nov 25, 2005 | 5.304 | 5.373 | 5.304 | 5.338 | 134,002 | +0.06(+1.09%) |
Nov 23, 2005 | 5.286 | 5.301 | 5.229 | 5.281 | 354,324 | -0.02(-0.38%) |
Nov 22, 2005 | 5.266 | 5.312 | 5.246 | 5.301 | 301,419 | +0.03(+0.54%) |
Nov 21, 2005 | 5.396 | 5.436 | 5.200 | 5.272 | 380,080 | -0.15(-2.70%) |
Nov 18, 2005 | 5.344 | 5.419 | 5.307 | 5.419 | 303,507 | +0.02(+0.37%) |
Nov 17, 2005 | 5.462 | 5.462 | 5.258 | 5.399 | 342,142 | -0.06(-1.05%) |
Nov 16, 2005 | 5.516 | 5.516 | 5.347 | 5.456 | 290,281 | -0.04(-0.78%) |
Nov 15, 2005 | 5.608 | 5.623 | 5.462 | 5.499 | 251,994 | -0.11(-1.95%) |
Nov 14, 2005 | 5.591 | 5.631 | 5.565 | 5.608 | 124,257 | +0.02(+0.36%) |
Nov 11, 2005 | 5.605 | 5.643 | 5.557 | 5.588 | 119,036 | +0.01(+0.21%) |
Nov 10, 2005 | 5.620 | 5.640 | 5.539 | 5.577 | 145,140 | -0.02(-0.41%) |
Nov 09, 2005 | 5.582 | 5.603 | 5.559 | 5.600 | 122,516 | +0.03(+0.46%) |
Nov 08, 2005 | 5.568 | 5.585 | 5.531 | 5.574 | 198,393 | +0.01(+0.10%) |
Nov 07, 2005 | 5.585 | 5.617 | 5.531 | 5.568 | 111,030 | -0.02(-0.36%) |
Nov 04, 2005 | 5.580 | 5.642 | 5.580 | 5.588 | 99,892 | +0.00(+0.00%) |
Nov 03, 2005 | 5.623 | 5.700 | 5.565 | 5.588 | 209,531 | -0.03(-0.61%) |
Nov 02, 2005 | 5.603 | 5.646 | 5.603 | 5.623 | 178,902 | -0.02(-0.31%) |