Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 5.082 | 5.114 | 5.068 | 5.104 | 2,167,507 | +0.00(+0.08%) |
Jan 30, 2006 | 5.145 | 5.145 | 5.080 | 5.100 | 2,619,525 | -0.01(-0.20%) |
Jan 27, 2006 | 5.155 | 5.157 | 5.062 | 5.110 | 3,075,504 | -0.04(-0.82%) |
Jan 26, 2006 | 5.211 | 5.241 | 5.153 | 5.153 | 3,096,793 | -0.06(-1.24%) |
Jan 25, 2006 | 5.245 | 5.252 | 5.193 | 5.217 | 1,976,402 | -0.02(-0.46%) |
Jan 24, 2006 | 5.199 | 5.248 | 5.199 | 5.241 | 2,414,063 | +0.05(+0.89%) |
Jan 23, 2006 | 5.207 | 5.231 | 5.183 | 5.195 | 2,088,293 | +0.03(+0.55%) |
Jan 20, 2006 | 5.189 | 5.211 | 5.155 | 5.167 | 1,979,373 | +0.01(+0.12%) |
Jan 19, 2006 | 5.161 | 5.171 | 5.120 | 5.161 | 2,473,473 | +0.04(+0.75%) |
Jan 18, 2006 | 5.151 | 5.179 | 5.096 | 5.122 | 2,227,908 | -0.04(-0.70%) |
Jan 17, 2006 | 5.151 | 5.169 | 5.088 | 5.159 | 2,811,125 | +0.03(+0.63%) |
Jan 13, 2006 | 5.086 | 5.149 | 5.078 | 5.126 | 1,293,177 | +0.02(+0.40%) |
Jan 12, 2006 | 5.112 | 5.126 | 5.060 | 5.106 | 2,021,455 | -0.00(-0.08%) |
Jan 11, 2006 | 5.130 | 5.130 | 5.094 | 5.110 | 1,677,367 | -0.01(-0.16%) |
Jan 10, 2006 | 5.145 | 5.145 | 5.110 | 5.118 | 2,102,650 | +0.01(+0.12%) |
Jan 09, 2006 | 5.090 | 5.126 | 5.060 | 5.112 | 1,931,844 | +0.06(+1.28%) |
Jan 06, 2006 | 5.072 | 5.102 | 5.031 | 5.048 | 2,107,601 | +0.03(+0.56%) |
Jan 05, 2006 | 5.048 | 5.080 | 5.003 | 5.019 | 2,694,284 | -0.02(-0.44%) |
Jan 04, 2006 | 4.999 | 5.078 | 4.995 | 5.042 | 3,156,204 | +0.05(+0.93%) |
Jan 03, 2006 | 4.943 | 5.017 | 4.916 | 4.995 | 3,762,195 | +0.15(+3.00%) |
Dec 30, 2005 | 4.763 | 4.890 | 4.749 | 4.850 | 4,231,541 | +0.09(+1.87%) |
Dec 29, 2005 | 4.793 | 4.805 | 4.730 | 4.761 | 3,091,347 | -0.02(-0.38%) |
Dec 28, 2005 | 4.728 | 4.795 | 4.728 | 4.779 | 3,746,352 | +0.04(+0.81%) |
Dec 27, 2005 | 4.827 | 4.831 | 4.722 | 4.741 | 3,439,396 | -0.09(-1.92%) |
Dec 23, 2005 | 4.888 | 4.888 | 4.817 | 4.833 | 2,644,280 | -0.05(-1.12%) |
Dec 22, 2005 | 4.848 | 4.898 | 4.829 | 4.888 | 2,583,384 | +0.04(+0.88%) |
Dec 21, 2005 | 4.882 | 4.928 | 4.827 | 4.846 | 3,579,011 | +0.00(+0.04%) |
Dec 20, 2005 | 4.928 | 4.938 | 4.827 | 4.844 | 4,138,959 | -0.10(-1.96%) |
Dec 19, 2005 | 4.936 | 4.985 | 4.924 | 4.941 | 2,222,462 | +0.01(+0.12%) |
Dec 16, 2005 | 5.052 | 5.070 | 4.924 | 4.934 | 5,315,295 | -0.11(-2.20%) |
Dec 15, 2005 | 5.015 | 5.068 | 5.009 | 5.046 | 3,324,039 | +0.03(+0.56%) |
Dec 14, 2005 | 4.878 | 5.023 | 4.878 | 5.017 | 4,196,390 | +0.13(+2.60%) |
Dec 13, 2005 | 4.938 | 4.977 | 4.882 | 4.890 | 3,381,470 | -0.05(-1.06%) |
Dec 12, 2005 | 5.019 | 5.025 | 4.928 | 4.943 | 2,489,811 | -0.04(-0.89%) |
Dec 09, 2005 | 4.979 | 5.003 | 4.928 | 4.987 | 1,519,928 | +0.03(+0.53%) |
Dec 08, 2005 | 4.963 | 4.989 | 4.941 | 4.961 | 2,339,304 | -0.02(-0.45%) |
Dec 07, 2005 | 5.021 | 5.035 | 4.949 | 4.983 | 2,480,405 | -0.04(-0.88%) |
Dec 06, 2005 | 5.050 | 5.060 | 5.009 | 5.027 | 2,599,226 | -0.03(-0.52%) |
Dec 05, 2005 | 5.066 | 5.074 | 5.052 | 5.054 | 1,931,349 | -0.00(-0.04%) |
Dec 02, 2005 | 5.052 | 5.068 | 5.050 | 5.056 | 2,558,629 | -0.00(-0.04%) |
Dec 01, 2005 | 5.058 | 5.068 | 5.050 | 5.058 | 2,935,393 | +0.00(+0.04%) |
Nov 30, 2005 | 5.060 | 5.092 | 5.029 | 5.056 | 7,972,942 | -0.10(-2.00%) |
Nov 29, 2005 | 5.116 | 5.183 | 5.110 | 5.159 | 1,089,694 | +0.04(+0.83%) |
Nov 28, 2005 | 5.151 | 5.171 | 5.110 | 5.116 | 1,640,731 | -0.05(-1.02%) |
Nov 25, 2005 | 5.165 | 5.173 | 5.149 | 5.169 | 445,086 | +0.00(+0.08%) |
Nov 23, 2005 | 5.151 | 5.223 | 5.151 | 5.165 | 1,278,819 | -0.00(-0.08%) |
Nov 22, 2005 | 5.181 | 5.201 | 5.151 | 5.169 | 1,811,042 | -0.00(-0.08%) |
Nov 21, 2005 | 5.187 | 5.201 | 5.140 | 5.173 | 1,356,053 | +0.01(+0.23%) |
Nov 18, 2005 | 5.151 | 5.211 | 5.151 | 5.161 | 1,948,182 | +0.01(+0.20%) |
Nov 17, 2005 | 5.140 | 5.161 | 5.122 | 5.151 | 1,921,447 | +0.03(+0.55%) |
Nov 16, 2005 | 5.151 | 5.159 | 5.080 | 5.122 | 2,534,370 | -0.06(-1.21%) |
Nov 15, 2005 | 5.227 | 5.239 | 5.173 | 5.185 | 1,710,043 | -0.06(-1.12%) |
Nov 14, 2005 | 5.205 | 5.250 | 5.197 | 5.243 | 2,464,067 | +0.06(+1.21%) |
Nov 11, 2005 | 5.217 | 5.221 | 5.126 | 5.181 | 1,583,795 | -0.02(-0.35%) |
Nov 10, 2005 | 5.217 | 5.221 | 5.132 | 5.199 | 2,070,469 | -0.01(-0.19%) |
Nov 09, 2005 | 5.145 | 5.219 | 5.118 | 5.209 | 1,842,728 | +0.06(+1.26%) |
Nov 08, 2005 | 5.149 | 5.195 | 5.110 | 5.145 | 1,433,783 | -0.00(-0.04%) |
Nov 07, 2005 | 5.217 | 5.231 | 5.120 | 5.147 | 1,768,464 | -0.07(-1.35%) |
Nov 04, 2005 | 5.245 | 5.245 | 5.157 | 5.217 | 1,421,405 | -0.01(-0.27%) |
Nov 03, 2005 | 5.248 | 5.252 | 5.195 | 5.231 | 1,509,532 | +0.04(+0.86%) |
Nov 02, 2005 | 5.223 | 5.252 | 5.151 | 5.187 | 2,474,959 | -0.03(-0.66%) |