Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 5.185 | 5.222 | 5.109 | 5.188 | 2,029,818 | -0.01(-0.14%) |
Jan 30, 2006 | 5.157 | 5.206 | 5.135 | 5.195 | 3,491,606 | +0.02(+0.31%) |
Jan 27, 2006 | 5.166 | 5.194 | 5.076 | 5.179 | 4,843,402 | +0.01(+0.27%) |
Jan 26, 2006 | 5.300 | 5.300 | 5.155 | 5.165 | 3,839,651 | -0.13(-2.52%) |
Jan 25, 2006 | 5.290 | 5.392 | 5.251 | 5.299 | 1,951,707 | -0.01(-0.25%) |
Jan 24, 2006 | 5.294 | 5.359 | 5.284 | 5.312 | 1,705,685 | +0.03(+0.52%) |
Jan 23, 2006 | 5.233 | 5.298 | 5.217 | 5.284 | 2,227,486 | +0.05(+1.01%) |
Jan 20, 2006 | 5.344 | 5.345 | 5.227 | 5.232 | 2,734,410 | -0.12(-2.28%) |
Jan 19, 2006 | 5.315 | 5.374 | 5.277 | 5.354 | 2,889,569 | +0.06(+1.14%) |
Jan 18, 2006 | 5.269 | 5.383 | 5.264 | 5.294 | 2,567,561 | +0.02(+0.46%) |
Jan 17, 2006 | 5.302 | 5.325 | 5.233 | 5.269 | 3,400,211 | -0.05(-1.02%) |
Jan 13, 2006 | 5.269 | 5.352 | 5.242 | 5.324 | 3,166,942 | +0.05(+1.04%) |
Jan 12, 2006 | 5.334 | 5.344 | 5.221 | 5.269 | 6,787,139 | -0.22(-3.95%) |
Jan 11, 2006 | 5.505 | 5.536 | 5.449 | 5.486 | 2,514,424 | -0.01(-0.26%) |
Jan 10, 2006 | 5.486 | 5.513 | 5.411 | 5.500 | 2,595,192 | -0.00(-0.09%) |
Jan 09, 2006 | 5.510 | 5.592 | 5.478 | 5.505 | 3,118,587 | +0.03(+0.50%) |
Jan 06, 2006 | 5.411 | 5.529 | 5.373 | 5.477 | 4,214,265 | -0.15(-2.59%) |
Jan 05, 2006 | 5.677 | 5.702 | 5.557 | 5.623 | 2,992,122 | -0.11(-1.92%) |
Jan 04, 2006 | 5.693 | 5.741 | 5.600 | 5.733 | 3,233,363 | -0.08(-1.34%) |
Jan 03, 2006 | 5.715 | 5.812 | 5.663 | 5.811 | 1,801,862 | +0.11(+1.86%) |
Dec 30, 2005 | 5.715 | 5.747 | 5.674 | 5.705 | 1,165,285 | -0.01(-0.15%) |
Dec 29, 2005 | 5.713 | 5.764 | 5.699 | 5.714 | 972,400 | +0.02(+0.28%) |
Dec 28, 2005 | 5.636 | 5.728 | 5.633 | 5.698 | 1,530,334 | +0.11(+1.92%) |
Dec 27, 2005 | 5.646 | 5.711 | 5.584 | 5.590 | 1,140,843 | -0.05(-0.90%) |
Dec 23, 2005 | 5.553 | 5.654 | 5.553 | 5.641 | 1,156,784 | +0.08(+1.52%) |
Dec 22, 2005 | 5.585 | 5.618 | 5.534 | 5.556 | 1,773,700 | -0.03(-0.52%) |
Dec 21, 2005 | 5.531 | 5.632 | 5.523 | 5.586 | 2,192,948 | +0.06(+1.00%) |
Dec 20, 2005 | 5.463 | 5.565 | 5.463 | 5.530 | 2,665,332 | -0.01(-0.14%) |
Dec 19, 2005 | 5.654 | 5.687 | 5.537 | 5.538 | 2,382,645 | -0.12(-2.08%) |
Dec 16, 2005 | 5.653 | 5.685 | 5.624 | 5.655 | 1,904,947 | +0.01(+0.10%) |
Dec 15, 2005 | 5.665 | 5.684 | 5.638 | 5.650 | 1,155,190 | -0.04(-0.68%) |
Dec 14, 2005 | 5.754 | 5.787 | 5.688 | 5.688 | 1,332,666 | -0.06(-1.05%) |
Dec 13, 2005 | 5.704 | 5.787 | 5.688 | 5.748 | 1,301,847 | +0.05(+0.79%) |
Dec 12, 2005 | 5.672 | 5.756 | 5.652 | 5.703 | 1,705,153 | +0.04(+0.71%) |
Dec 09, 2005 | 5.627 | 5.683 | 5.627 | 5.663 | 2,913,480 | +0.04(+0.69%) |
Dec 08, 2005 | 5.555 | 5.683 | 5.555 | 5.624 | 1,178,038 | +0.07(+1.25%) |
Dec 07, 2005 | 5.592 | 5.620 | 5.495 | 5.555 | 1,436,814 | -0.04(-0.66%) |
Dec 06, 2005 | 5.612 | 5.662 | 5.535 | 5.591 | 1,526,083 | -0.02(-0.37%) |
Dec 05, 2005 | 5.599 | 5.650 | 5.524 | 5.612 | 2,328,977 | +0.01(+0.10%) |
Dec 02, 2005 | 5.716 | 5.716 | 5.571 | 5.606 | 2,155,221 | -0.11(-1.93%) |
Dec 01, 2005 | 5.660 | 5.727 | 5.655 | 5.716 | 1,737,567 | +0.07(+1.25%) |
Nov 30, 2005 | 5.711 | 5.721 | 5.640 | 5.646 | 1,533,522 | -0.03(-0.46%) |
Nov 29, 2005 | 5.721 | 5.762 | 5.657 | 5.672 | 1,457,005 | -0.03(-0.61%) |
Nov 28, 2005 | 5.797 | 5.806 | 5.704 | 5.707 | 1,845,434 | -0.09(-1.56%) |
Nov 25, 2005 | 5.787 | 5.799 | 5.745 | 5.797 | 490,450 | +0.01(+0.18%) |
Nov 23, 2005 | 5.745 | 5.809 | 5.713 | 5.787 | 1,661,581 | +0.04(+0.72%) |
Nov 22, 2005 | 5.746 | 5.771 | 5.645 | 5.746 | 1,495,264 | +0.00(+0.00%) |
Nov 21, 2005 | 5.655 | 5.749 | 5.638 | 5.746 | 2,017,065 | +0.12(+2.19%) |
Nov 18, 2005 | 5.543 | 5.712 | 5.543 | 5.622 | 1,603,131 | +0.08(+1.43%) |
Nov 17, 2005 | 5.483 | 5.547 | 5.400 | 5.543 | 2,385,302 | +0.06(+1.10%) |
Nov 16, 2005 | 5.526 | 5.540 | 5.448 | 5.483 | 1,983,589 | -0.04(-0.78%) |
Nov 15, 2005 | 5.586 | 5.589 | 5.502 | 5.526 | 2,222,173 | -0.06(-1.04%) |
Nov 14, 2005 | 5.596 | 5.605 | 5.547 | 5.585 | 2,669,052 | +0.00(+0.03%) |
Nov 11, 2005 | 5.508 | 5.583 | 5.508 | 5.583 | 939,986 | +0.08(+1.51%) |
Nov 10, 2005 | 5.262 | 5.530 | 5.227 | 5.500 | 2,437,907 | -0.02(-0.41%) |
Nov 09, 2005 | 5.602 | 5.603 | 5.427 | 5.523 | 3,446,440 | -0.08(-1.51%) |
Nov 08, 2005 | 5.599 | 5.614 | 5.528 | 5.607 | 2,027,693 | +0.01(+0.15%) |
Nov 07, 2005 | 5.524 | 5.599 | 5.524 | 5.599 | 1,570,718 | +0.08(+1.36%) |
Nov 04, 2005 | 5.532 | 5.556 | 5.460 | 5.524 | 1,689,212 | -0.01(-0.24%) |
Nov 03, 2005 | 5.632 | 5.637 | 5.507 | 5.537 | 2,127,058 | -0.08(-1.44%) |
Nov 02, 2005 | 5.448 | 5.618 | 5.448 | 5.618 | 2,729,096 | +0.17(+3.11%) |