Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 5.228 | 5.318 | 5.228 | 5.265 | 2,709,489 | +0.05(+0.90%) |
Jan 30, 2006 | 4.982 | 5.252 | 4.963 | 5.218 | 3,544,015 | +0.24(+4.73%) |
Jan 27, 2006 | 4.962 | 5.024 | 4.921 | 4.982 | 1,055,749 | +0.02(+0.40%) |
Jan 26, 2006 | 4.895 | 5.004 | 4.868 | 4.962 | 1,802,028 | +0.11(+2.35%) |
Jan 25, 2006 | 4.957 | 4.961 | 4.809 | 4.848 | 1,723,854 | -0.11(-2.18%) |
Jan 24, 2006 | 4.771 | 4.956 | 4.740 | 4.956 | 1,943,466 | +0.18(+3.88%) |
Jan 23, 2006 | 4.664 | 4.797 | 4.646 | 4.771 | 2,134,468 | +0.09(+1.88%) |
Jan 20, 2006 | 4.709 | 4.728 | 4.631 | 4.683 | 2,749,785 | -0.03(-0.55%) |
Jan 19, 2006 | 4.817 | 4.835 | 4.709 | 4.709 | 1,815,325 | -0.08(-1.73%) |
Jan 18, 2006 | 4.889 | 4.896 | 4.778 | 4.792 | 2,219,492 | -0.11(-2.30%) |
Jan 17, 2006 | 4.879 | 4.917 | 4.860 | 4.905 | 1,846,353 | +0.03(+0.53%) |
Jan 13, 2006 | 4.867 | 4.889 | 4.842 | 4.879 | 1,100,075 | +0.01(+0.26%) |
Jan 12, 2006 | 4.924 | 4.948 | 4.829 | 4.867 | 1,467,170 | -0.06(-1.16%) |
Jan 11, 2006 | 4.948 | 4.953 | 4.901 | 4.924 | 690,267 | -0.01(-0.25%) |
Jan 10, 2006 | 4.889 | 4.940 | 4.826 | 4.936 | 1,683,558 | +0.05(+0.96%) |
Jan 09, 2006 | 4.804 | 4.900 | 4.804 | 4.889 | 2,034,534 | +0.08(+1.62%) |
Jan 06, 2006 | 4.814 | 4.849 | 4.755 | 4.811 | 1,963,211 | -0.00(-0.10%) |
Jan 05, 2006 | 4.734 | 4.864 | 4.715 | 4.816 | 4,443,820 | +0.23(+4.92%) |
Jan 04, 2006 | 4.483 | 4.620 | 4.388 | 4.590 | 2,573,289 | +0.11(+2.38%) |
Jan 03, 2006 | 4.436 | 4.484 | 4.391 | 4.483 | 2,359,319 | +0.07(+1.49%) |
Dec 30, 2005 | 4.390 | 4.420 | 4.352 | 4.417 | 1,590,878 | +0.03(+0.79%) |
Dec 29, 2005 | 4.458 | 4.472 | 4.379 | 4.383 | 1,101,687 | -0.06(-1.40%) |
Dec 28, 2005 | 4.430 | 4.448 | 4.388 | 4.445 | 1,027,542 | +0.01(+0.34%) |
Dec 27, 2005 | 4.491 | 4.491 | 4.357 | 4.430 | 1,170,995 | -0.06(-1.35%) |
Dec 23, 2005 | 4.489 | 4.533 | 4.487 | 4.491 | 1,065,018 | +0.00(+0.08%) |
Dec 22, 2005 | 4.596 | 4.618 | 4.448 | 4.487 | 1,511,898 | -0.09(-2.01%) |
Dec 21, 2005 | 4.541 | 4.620 | 4.539 | 4.579 | 1,336,208 | +0.05(+1.12%) |
Dec 20, 2005 | 4.455 | 4.579 | 4.391 | 4.528 | 1,160,922 | +0.08(+1.73%) |
Dec 19, 2005 | 4.460 | 4.582 | 4.405 | 4.451 | 1,492,153 | +0.00(+0.00%) |
Dec 16, 2005 | 4.478 | 4.515 | 4.433 | 4.451 | 1,386,175 | -0.03(-0.58%) |
Dec 15, 2005 | 4.591 | 4.591 | 4.442 | 4.477 | 1,833,458 | -0.10(-2.20%) |
Dec 14, 2005 | 4.530 | 4.584 | 4.524 | 4.577 | 1,472,811 | +0.05(+1.07%) |
Dec 13, 2005 | 4.563 | 4.591 | 4.520 | 4.529 | 2,081,680 | -0.03(-0.65%) |
Dec 12, 2005 | 4.525 | 4.572 | 4.517 | 4.559 | 1,599,340 | +0.06(+1.44%) |
Dec 09, 2005 | 4.468 | 4.519 | 4.405 | 4.494 | 2,047,026 | +0.03(+0.58%) |
Dec 08, 2005 | 4.375 | 4.487 | 4.366 | 4.468 | 2,736,084 | +0.09(+2.13%) |
Dec 07, 2005 | 4.381 | 4.442 | 4.345 | 4.375 | 2,270,265 | +0.01(+0.17%) |
Dec 06, 2005 | 4.200 | 4.397 | 4.200 | 4.368 | 4,005,805 | +0.20(+4.76%) |
Dec 05, 2005 | 4.154 | 4.182 | 4.126 | 4.169 | 5,661,962 | +0.01(+0.36%) |
Dec 02, 2005 | 4.157 | 4.232 | 4.132 | 4.154 | 6,479,161 | -0.00(-0.06%) |
Dec 01, 2005 | 4.231 | 4.312 | 4.087 | 4.157 | 5,343,223 | -0.05(-1.12%) |
Nov 30, 2005 | 4.215 | 4.241 | 4.188 | 4.204 | 2,362,542 | -0.02(-0.59%) |
Nov 29, 2005 | 4.219 | 4.340 | 4.219 | 4.229 | 2,362,945 | -0.03(-0.73%) |
Nov 28, 2005 | 4.281 | 4.306 | 4.221 | 4.260 | 3,001,231 | +0.04(+0.91%) |
Nov 25, 2005 | 4.206 | 4.244 | 4.157 | 4.221 | 997,321 | +0.02(+0.50%) |
Nov 23, 2005 | 4.187 | 4.225 | 4.136 | 4.200 | 2,045,011 | +0.03(+0.62%) |
Nov 22, 2005 | 4.092 | 4.180 | 4.020 | 4.174 | 2,956,905 | +0.11(+2.72%) |
Nov 21, 2005 | 3.847 | 4.070 | 3.842 | 4.064 | 2,736,487 | +0.23(+6.02%) |
Nov 18, 2005 | 3.847 | 3.899 | 3.803 | 3.833 | 2,340,380 | -0.01(-0.35%) |
Nov 17, 2005 | 3.816 | 3.871 | 3.816 | 3.847 | 2,038,161 | +0.06(+1.61%) |
Nov 16, 2005 | 3.762 | 3.833 | 3.705 | 3.786 | 1,976,911 | +0.02(+0.63%) |
Nov 15, 2005 | 3.865 | 3.871 | 3.753 | 3.762 | 2,015,192 | -0.10(-2.51%) |
Nov 14, 2005 | 3.847 | 3.875 | 3.830 | 3.859 | 2,635,748 | +0.01(+0.32%) |
Nov 11, 2005 | 3.880 | 3.880 | 3.812 | 3.847 | 2,102,634 | -0.03(-0.83%) |
Nov 10, 2005 | 3.858 | 3.906 | 3.796 | 3.879 | 2,096,590 | +0.03(+0.84%) |
Nov 09, 2005 | 3.834 | 3.859 | 3.783 | 3.847 | 2,857,375 | +0.02(+0.55%) |
Nov 08, 2005 | 3.847 | 3.871 | 3.822 | 3.825 | 2,934,340 | -0.02(-0.55%) |
Nov 07, 2005 | 4.072 | 3.978 | 3.819 | 3.847 | 4,598,959 | -0.23(-5.55%) |
Nov 04, 2005 | 3.940 | 4.084 | 3.888 | 4.072 | 3,406,606 | +0.15(+3.86%) |
Nov 03, 2005 | 3.905 | 3.995 | 3.722 | 3.921 | 10,029,221 | +0.45(+12.86%) |
Nov 02, 2005 | 3.451 | 3.601 | 3.446 | 3.474 | 4,955,174 | +0.02(+0.68%) |