Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 5.204 | 5.287 | 5.173 | 5.266 | 18,022,712 | +0.14(+2.74%) |
Jan 30, 2006 | 5.146 | 5.175 | 5.124 | 5.126 | 10,881,016 | -0.01(-0.16%) |
Jan 27, 2006 | 5.076 | 5.153 | 5.062 | 5.134 | 21,426,546 | +0.06(+1.18%) |
Jan 26, 2006 | 5.072 | 5.146 | 5.045 | 5.074 | 10,833,020 | +0.00(+0.08%) |
Jan 25, 2006 | 5.023 | 5.084 | 5.000 | 5.070 | 8,707,625 | +0.07(+1.44%) |
Jan 24, 2006 | 4.981 | 5.047 | 4.950 | 4.998 | 14,312,967 | +0.06(+1.13%) |
Jan 23, 2006 | 4.847 | 5.033 | 4.847 | 4.942 | 8,203,425 | -0.05(-0.91%) |
Jan 20, 2006 | 5.105 | 5.115 | 4.975 | 4.988 | 10,780,176 | -0.09(-1.75%) |
Jan 19, 2006 | 5.084 | 5.101 | 5.045 | 5.076 | 7,502,393 | +0.01(+0.12%) |
Jan 18, 2006 | 5.049 | 5.153 | 5.032 | 5.070 | 10,289,551 | -0.01(-0.16%) |
Jan 17, 2006 | 5.099 | 5.117 | 5.051 | 5.078 | 8,409,953 | -0.06(-1.12%) |
Jan 13, 2006 | 5.153 | 5.175 | 5.097 | 5.136 | 9,966,184 | -0.01(-0.16%) |
Jan 12, 2006 | 5.177 | 5.212 | 5.117 | 5.144 | 13,153,308 | -0.05(-0.95%) |
Jan 11, 2006 | 5.157 | 5.256 | 5.148 | 5.194 | 16,383,094 | +0.04(+0.72%) |
Jan 10, 2006 | 5.142 | 5.157 | 5.126 | 5.157 | 16,041,305 | +0.01(+0.28%) |
Jan 09, 2006 | 5.076 | 5.157 | 5.033 | 5.142 | 17,523,362 | +0.08(+1.67%) |
Jan 06, 2006 | 5.043 | 5.064 | 4.996 | 5.058 | 23,588,786 | +0.07(+1.32%) |
Jan 05, 2006 | 5.043 | 5.091 | 4.952 | 4.992 | 28,342,806 | -0.02(-0.49%) |
Jan 04, 2006 | 4.775 | 5.041 | 4.770 | 5.016 | 39,795,412 | +0.24(+5.05%) |
Jan 03, 2006 | 4.785 | 4.792 | 4.655 | 4.775 | 14,200,976 | -0.02(-0.34%) |
Dec 30, 2005 | 4.740 | 4.818 | 4.740 | 4.792 | 7,260,474 | +0.01(+0.30%) |
Dec 29, 2005 | 4.746 | 4.808 | 4.736 | 4.777 | 4,781,170 | +0.04(+0.83%) |
Dec 28, 2005 | 4.703 | 4.777 | 4.699 | 4.738 | 7,272,595 | +0.05(+0.97%) |
Dec 27, 2005 | 4.719 | 4.773 | 4.682 | 4.693 | 7,787,945 | -0.02(-0.39%) |
Dec 23, 2005 | 4.703 | 4.746 | 4.703 | 4.711 | 8,515,156 | +0.02(+0.40%) |
Dec 22, 2005 | 4.719 | 4.719 | 4.666 | 4.693 | 8,700,837 | +0.01(+0.22%) |
Dec 21, 2005 | 4.713 | 4.734 | 4.664 | 4.682 | 12,517,725 | +0.01(+0.18%) |
Dec 20, 2005 | 4.705 | 4.715 | 4.653 | 4.674 | 13,140,218 | -0.04(-0.83%) |
Dec 19, 2005 | 4.732 | 4.771 | 4.701 | 4.713 | 9,579,308 | -0.05(-1.04%) |
Dec 16, 2005 | 4.889 | 4.889 | 4.752 | 4.763 | 12,969,081 | -0.08(-1.66%) |
Dec 15, 2005 | 4.843 | 4.847 | 4.777 | 4.843 | 11,623,256 | +0.00(+0.04%) |
Dec 14, 2005 | 4.790 | 4.876 | 4.777 | 4.841 | 11,763,850 | +0.05(+1.08%) |
Dec 13, 2005 | 4.724 | 4.802 | 4.684 | 4.790 | 7,302,168 | +0.07(+1.40%) |
Dec 12, 2005 | 4.740 | 4.782 | 4.715 | 4.724 | 5,083,689 | -0.00(-0.04%) |
Dec 09, 2005 | 4.668 | 4.765 | 4.662 | 4.726 | 13,298,750 | +0.06(+1.19%) |
Dec 08, 2005 | 4.600 | 4.670 | 4.598 | 4.670 | 12,285,018 | +0.07(+1.43%) |
Dec 07, 2005 | 4.625 | 4.647 | 4.542 | 4.604 | 7,797,641 | -0.02(-0.49%) |
Dec 06, 2005 | 4.604 | 4.672 | 4.600 | 4.627 | 8,699,383 | +0.03(+0.67%) |
Dec 05, 2005 | 4.488 | 4.621 | 4.429 | 4.596 | 7,449,064 | -0.03(-0.62%) |
Dec 02, 2005 | 4.606 | 4.672 | 4.602 | 4.625 | 8,433,708 | +0.00(+0.04%) |
Dec 01, 2005 | 4.622 | 4.658 | 4.550 | 4.622 | 9,676,754 | +0.00(+0.00%) |
Nov 30, 2005 | 4.686 | 4.703 | 4.594 | 4.622 | 19,257,032 | -0.07(-1.45%) |
Nov 29, 2005 | 4.728 | 4.740 | 4.684 | 4.691 | 8,670,779 | +0.01(+0.22%) |
Nov 28, 2005 | 4.724 | 4.724 | 4.643 | 4.680 | 14,291,635 | -0.04(-0.92%) |
Nov 25, 2005 | 4.713 | 4.730 | 4.614 | 4.724 | 4,711,842 | +0.04(+0.79%) |
Nov 23, 2005 | 4.693 | 4.707 | 4.662 | 4.686 | 7,050,068 | -0.01(-0.13%) |
Nov 22, 2005 | 4.670 | 4.697 | 4.641 | 4.693 | 8,324,142 | +0.01(+0.26%) |
Nov 21, 2005 | 4.622 | 4.697 | 4.600 | 4.680 | 10,188,711 | +0.05(+0.98%) |
Nov 18, 2005 | 4.635 | 4.643 | 4.579 | 4.635 | 12,025,646 | +0.05(+1.13%) |
Nov 17, 2005 | 4.573 | 4.606 | 4.540 | 4.583 | 14,043,899 | +0.04(+0.86%) |
Nov 16, 2005 | 4.517 | 4.567 | 4.499 | 4.544 | 11,460,361 | +0.03(+0.59%) |
Nov 15, 2005 | 4.565 | 4.631 | 4.495 | 4.517 | 20,283,854 | -0.05(-1.04%) |
Nov 14, 2005 | 4.579 | 4.589 | 4.523 | 4.565 | 20,537,894 | -0.01(-0.32%) |
Nov 11, 2005 | 4.600 | 4.724 | 4.534 | 4.579 | 11,325,584 | -0.02(-0.49%) |
Nov 10, 2005 | 4.559 | 4.616 | 4.528 | 4.602 | 14,981,031 | +0.06(+1.36%) |
Nov 09, 2005 | 4.563 | 4.579 | 4.503 | 4.540 | 11,759,972 | -0.02(-0.45%) |
Nov 08, 2005 | 4.548 | 4.569 | 4.488 | 4.561 | 11,982,498 | -0.01(-0.27%) |
Nov 07, 2005 | 4.585 | 4.631 | 4.548 | 4.573 | 44,437,440 | -0.01(-0.27%) |
Nov 04, 2005 | 4.532 | 4.602 | 4.505 | 4.585 | 18,511,398 | +0.05(+1.18%) |
Nov 03, 2005 | 4.466 | 4.563 | 4.441 | 4.532 | 30,206,890 | -0.03(-0.68%) |
Nov 02, 2005 | 4.445 | 4.577 | 4.435 | 4.563 | 23,410,376 | +0.12(+2.79%) |