Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 4.157 | 4.188 | 4.090 | 4.170 | 595,041 | +0.02(+0.48%) |
Jan 30, 2006 | 4.082 | 4.191 | 4.082 | 4.150 | 402,329 | +0.07(+1.77%) |
Jan 27, 2006 | 4.172 | 4.188 | 4.033 | 4.078 | 487,697 | -0.11(-2.60%) |
Jan 26, 2006 | 4.105 | 4.187 | 4.070 | 4.187 | 265,402 | +0.08(+1.99%) |
Jan 25, 2006 | 4.075 | 4.105 | 4.036 | 4.105 | 410,781 | +0.03(+0.78%) |
Jan 24, 2006 | 4.104 | 4.160 | 4.069 | 4.073 | 830,015 | -0.01(-0.35%) |
Jan 23, 2006 | 4.062 | 4.141 | 4.062 | 4.088 | 614,481 | +0.03(+0.64%) |
Jan 20, 2006 | 4.070 | 4.099 | 4.036 | 4.062 | 509,673 | +0.01(+0.18%) |
Jan 19, 2006 | 4.019 | 4.094 | 4.000 | 4.055 | 266,247 | +0.05(+1.18%) |
Jan 18, 2006 | 4.010 | 4.040 | 3.968 | 4.007 | 323,722 | -0.02(-0.38%) |
Jan 17, 2006 | 4.058 | 4.064 | 4.017 | 4.023 | 1,596,638 | -0.02(-0.56%) |
Jan 13, 2006 | 3.963 | 4.078 | 3.953 | 4.045 | 1,071,750 | +0.09(+2.33%) |
Jan 12, 2006 | 3.934 | 3.954 | 3.927 | 3.953 | 1,341,379 | +0.03(+0.72%) |
Jan 11, 2006 | 3.808 | 3.963 | 3.804 | 3.924 | 447,126 | +0.10(+2.53%) |
Jan 10, 2006 | 3.821 | 3.860 | 3.799 | 3.827 | 231,592 | -0.01(-0.31%) |
Jan 09, 2006 | 3.883 | 3.931 | 3.831 | 3.839 | 458,114 | -0.04(-1.07%) |
Jan 06, 2006 | 3.810 | 3.890 | 3.765 | 3.881 | 424,305 | +0.09(+2.40%) |
Jan 05, 2006 | 3.857 | 3.859 | 3.786 | 3.789 | 502,911 | -0.07(-1.75%) |
Jan 04, 2006 | 3.869 | 3.876 | 3.821 | 3.857 | 558,696 | -0.01(-0.31%) |
Jan 03, 2006 | 3.814 | 3.873 | 3.774 | 3.869 | 510,518 | +0.05(+1.43%) |
Dec 30, 2005 | 3.833 | 3.902 | 3.801 | 3.814 | 593,351 | -0.04(-0.92%) |
Dec 29, 2005 | 3.816 | 3.870 | 3.795 | 3.850 | 247,652 | +0.03(+0.77%) |
Dec 28, 2005 | 3.850 | 3.863 | 3.798 | 3.820 | 595,886 | -0.02(-0.49%) |
Dec 27, 2005 | 3.827 | 3.902 | 3.827 | 3.839 | 677,874 | +0.02(+0.62%) |
Dec 23, 2005 | 3.825 | 3.833 | 3.816 | 3.816 | 133,546 | -0.00(-0.06%) |
Dec 22, 2005 | 3.834 | 3.845 | 3.816 | 3.818 | 429,376 | -0.02(-0.43%) |
Dec 21, 2005 | 3.767 | 3.857 | 3.760 | 3.834 | 778,456 | +0.07(+1.79%) |
Dec 20, 2005 | 3.763 | 3.853 | 3.756 | 3.767 | 852,836 | +0.00(+0.09%) |
Dec 19, 2005 | 3.819 | 3.875 | 3.761 | 3.763 | 798,741 | -0.06(-1.49%) |
Dec 16, 2005 | 3.843 | 3.887 | 3.817 | 3.820 | 704,076 | -0.00(-0.12%) |
Dec 15, 2005 | 3.845 | 3.876 | 3.786 | 3.825 | 537,565 | -0.03(-0.68%) |
Dec 14, 2005 | 3.881 | 3.903 | 3.845 | 3.851 | 317,806 | -0.02(-0.46%) |
Dec 13, 2005 | 3.898 | 3.924 | 3.862 | 3.869 | 761,551 | -0.01(-0.34%) |
Dec 12, 2005 | 3.881 | 3.916 | 3.860 | 3.882 | 617,862 | -0.01(-0.21%) |
Dec 09, 2005 | 3.910 | 3.927 | 3.877 | 3.890 | 600,112 | -0.02(-0.51%) |
Dec 08, 2005 | 3.884 | 3.949 | 3.882 | 3.910 | 517,280 | +0.02(+0.61%) |
Dec 07, 2005 | 3.871 | 3.921 | 3.871 | 3.887 | 435,293 | +0.02(+0.61%) |
Dec 06, 2005 | 3.940 | 3.958 | 3.863 | 3.863 | 764,932 | -0.06(-1.45%) |
Dec 05, 2005 | 3.904 | 3.941 | 3.853 | 3.920 | 758,170 | +0.01(+0.36%) |
Dec 02, 2005 | 3.907 | 3.958 | 3.869 | 3.905 | 531,649 | +0.01(+0.36%) |
Dec 01, 2005 | 3.881 | 3.973 | 3.862 | 3.891 | 676,183 | +0.01(+0.27%) |
Nov 30, 2005 | 3.846 | 3.927 | 3.833 | 3.881 | 791,134 | +0.04(+1.11%) |
Nov 29, 2005 | 3.878 | 3.887 | 3.808 | 3.838 | 787,753 | -0.04(-1.04%) |
Nov 28, 2005 | 3.963 | 4.008 | 3.870 | 3.878 | 949,192 | -0.09(-2.32%) |
Nov 25, 2005 | 4.001 | 4.066 | 3.941 | 3.971 | 499,530 | -0.04(-0.92%) |
Nov 23, 2005 | 4.023 | 4.044 | 3.971 | 4.007 | 352,460 | -0.01(-0.18%) |
Nov 22, 2005 | 3.999 | 4.045 | 3.946 | 4.014 | 955,954 | +0.01(+0.33%) |
Nov 21, 2005 | 4.051 | 4.064 | 3.979 | 4.001 | 586,589 | -0.04(-0.88%) |
Nov 18, 2005 | 4.019 | 4.079 | 3.988 | 4.037 | 799,587 | +0.09(+2.25%) |
Nov 17, 2005 | 4.057 | 4.121 | 3.923 | 3.948 | 1,110,631 | -0.11(-2.65%) |
Nov 16, 2005 | 4.059 | 4.123 | 3.993 | 4.056 | 731,123 | +0.04(+1.06%) |
Nov 15, 2005 | 4.341 | 4.341 | 3.987 | 4.013 | 889,181 | -0.33(-7.55%) |
Nov 14, 2005 | 4.482 | 4.496 | 4.312 | 4.341 | 542,637 | -0.14(-3.14%) |
Nov 11, 2005 | 4.516 | 4.588 | 4.409 | 4.482 | 404,864 | -0.03(-0.76%) |
Nov 10, 2005 | 4.437 | 4.527 | 4.267 | 4.516 | 979,620 | -0.06(-1.22%) |
Nov 09, 2005 | 4.453 | 4.633 | 4.453 | 4.572 | 251,878 | +0.15(+3.34%) |
Nov 08, 2005 | 4.454 | 4.467 | 4.315 | 4.424 | 556,160 | -0.08(-1.68%) |
Nov 07, 2005 | 4.644 | 4.644 | 4.488 | 4.499 | 571,375 | -0.08(-1.78%) |
Nov 04, 2005 | 4.645 | 4.646 | 4.509 | 4.581 | 281,461 | -0.09(-1.92%) |
Nov 03, 2005 | 4.614 | 4.730 | 4.614 | 4.671 | 427,686 | +0.16(+3.62%) |
Nov 02, 2005 | 4.359 | 4.537 | 4.359 | 4.508 | 394,722 | +0.14(+3.14%) |