Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 4.301 | 4.306 | 4.260 | 4.286 | 512,763 | +0.00(+0.00%) |
Jan 30, 2006 | 4.262 | 4.311 | 4.260 | 4.286 | 401,451 | +0.01(+0.18%) |
Jan 27, 2006 | 4.262 | 4.296 | 4.247 | 4.278 | 536,554 | +0.00(+0.06%) |
Jan 26, 2006 | 4.249 | 4.296 | 4.247 | 4.275 | 1,058,521 | +0.01(+0.12%) |
Jan 25, 2006 | 4.306 | 4.324 | 4.213 | 4.270 | 2,034,231 | -0.00(-0.06%) |
Jan 24, 2006 | 4.319 | 4.319 | 4.237 | 4.273 | 843,171 | -0.04(-0.96%) |
Jan 23, 2006 | 4.249 | 4.322 | 4.249 | 4.314 | 480,110 | +0.09(+2.08%) |
Jan 20, 2006 | 4.337 | 4.337 | 4.200 | 4.226 | 609,399 | -0.11(-2.50%) |
Jan 19, 2006 | 4.298 | 4.335 | 4.249 | 4.335 | 462,028 | +0.03(+0.72%) |
Jan 18, 2006 | 4.270 | 4.311 | 4.221 | 4.304 | 363,932 | +0.02(+0.54%) |
Jan 17, 2006 | 4.301 | 4.322 | 4.224 | 4.280 | 713,030 | -0.04(-0.96%) |
Jan 13, 2006 | 4.317 | 4.324 | 4.265 | 4.322 | 392,244 | +0.02(+0.48%) |
Jan 12, 2006 | 4.260 | 4.324 | 4.224 | 4.301 | 804,909 | +0.06(+1.34%) |
Jan 11, 2006 | 4.221 | 4.260 | 4.185 | 4.244 | 558,548 | -0.01(-0.18%) |
Jan 10, 2006 | 4.213 | 4.260 | 4.154 | 4.252 | 572,845 | +0.01(+0.24%) |
Jan 09, 2006 | 4.213 | 4.257 | 4.195 | 4.242 | 546,474 | +0.03(+0.67%) |
Jan 06, 2006 | 4.247 | 4.260 | 4.182 | 4.213 | 936,305 | -0.02(-0.49%) |
Jan 05, 2006 | 4.208 | 4.247 | 4.175 | 4.234 | 674,032 | +0.04(+1.05%) |
Jan 04, 2006 | 4.221 | 4.234 | 4.136 | 4.190 | 862,995 | -0.01(-0.12%) |
Jan 03, 2006 | 4.128 | 4.195 | 4.064 | 4.195 | 1,170,042 | +0.05(+1.12%) |
Dec 30, 2005 | 4.125 | 4.156 | 4.051 | 4.149 | 1,222,741 | -0.01(-0.31%) |
Dec 29, 2005 | 4.208 | 4.231 | 4.133 | 4.162 | 456,299 | -0.02(-0.37%) |
Dec 28, 2005 | 4.180 | 4.208 | 4.107 | 4.177 | 450,873 | +0.03(+0.68%) |
Dec 27, 2005 | 4.257 | 4.257 | 4.110 | 4.149 | 803,747 | -0.08(-1.83%) |
Dec 23, 2005 | 4.211 | 4.226 | 4.198 | 4.226 | 608,337 | -0.01(-0.24%) |
Dec 22, 2005 | 4.262 | 4.262 | 4.193 | 4.237 | 856,899 | -0.01(-0.24%) |
Dec 21, 2005 | 4.260 | 4.262 | 4.199 | 4.247 | 924,894 | +0.04(+0.92%) |
Dec 20, 2005 | 4.195 | 4.242 | 4.180 | 4.208 | 978,038 | -0.07(-1.57%) |
Dec 19, 2005 | 4.350 | 4.350 | 4.247 | 4.275 | 895,777 | -0.04(-0.90%) |
Dec 16, 2005 | 4.280 | 4.342 | 4.221 | 4.314 | 1,788,804 | +0.04(+1.03%) |
Dec 15, 2005 | 4.324 | 4.335 | 4.234 | 4.270 | 4,209,706 | -0.05(-1.14%) |
Dec 14, 2005 | 4.286 | 4.332 | 4.243 | 4.319 | 947,155 | +0.05(+1.27%) |
Dec 13, 2005 | 4.208 | 4.273 | 4.208 | 4.265 | 1,285,952 | +0.08(+1.98%) |
Dec 12, 2005 | 4.260 | 4.260 | 4.115 | 4.182 | 1,824,242 | +0.06(+1.38%) |
Dec 09, 2005 | 4.087 | 4.159 | 4.069 | 4.125 | 1,113,125 | +0.05(+1.33%) |
Dec 08, 2005 | 4.038 | 4.087 | 4.017 | 4.071 | 869,472 | +0.01(+0.32%) |
Dec 07, 2005 | 4.053 | 4.114 | 4.040 | 4.058 | 645,949 | -0.02(-0.51%) |
Dec 06, 2005 | 4.182 | 4.182 | 4.069 | 4.079 | 563,591 | -0.06(-1.43%) |
Dec 05, 2005 | 4.113 | 4.167 | 4.079 | 4.138 | 937,564 | +0.01(+0.19%) |
Dec 02, 2005 | 4.175 | 4.175 | 4.102 | 4.131 | 1,333,108 | -0.05(-1.11%) |
Dec 01, 2005 | 4.066 | 4.190 | 4.035 | 4.177 | 3,080,559 | +0.18(+4.45%) |
Nov 30, 2005 | 4.007 | 4.043 | 3.945 | 3.999 | 1,007,620 | -0.03(-0.71%) |
Nov 29, 2005 | 4.058 | 4.058 | 3.945 | 4.027 | 1,058,382 | -0.02(-0.45%) |
Nov 28, 2005 | 3.937 | 4.056 | 3.937 | 4.045 | 1,323,401 | -0.04(-0.89%) |
Nov 25, 2005 | 4.100 | 4.100 | 4.014 | 4.082 | 173,996 | +0.00(+0.06%) |
Nov 23, 2005 | 4.030 | 4.100 | 3.976 | 4.079 | 1,069,773 | +0.07(+1.74%) |
Nov 22, 2005 | 4.002 | 4.069 | 3.989 | 4.009 | 904,562 | -0.02(-0.38%) |
Nov 21, 2005 | 3.978 | 4.027 | 3.968 | 4.025 | 411,216 | +0.02(+0.45%) |
Nov 18, 2005 | 4.027 | 4.027 | 3.945 | 4.007 | 543,863 | +0.03(+0.65%) |
Nov 17, 2005 | 3.983 | 4.017 | 3.947 | 3.981 | 959,643 | -0.04(-1.03%) |
Nov 16, 2005 | 4.002 | 4.030 | 3.968 | 4.022 | 904,263 | +0.02(+0.45%) |
Nov 15, 2005 | 4.014 | 4.045 | 3.965 | 4.004 | 622,173 | -0.03(-0.77%) |
Nov 14, 2005 | 4.074 | 4.105 | 3.973 | 4.035 | 880,802 | -0.06(-1.51%) |
Nov 11, 2005 | 4.002 | 4.120 | 4.002 | 4.097 | 835,835 | +0.06(+1.54%) |
Nov 10, 2005 | 3.996 | 4.056 | 3.937 | 4.035 | 716,028 | +0.01(+0.32%) |
Nov 09, 2005 | 4.004 | 4.058 | 3.953 | 4.022 | 949,339 | -0.02(-0.38%) |
Nov 08, 2005 | 4.030 | 4.038 | 3.955 | 4.038 | 509,889 | +0.02(+0.39%) |
Nov 07, 2005 | 4.058 | 4.058 | 3.983 | 4.022 | 705,786 | -0.01(-0.13%) |
Nov 04, 2005 | 3.983 | 4.035 | 3.963 | 4.027 | 413,889 | +0.02(+0.58%) |
Nov 03, 2005 | 4.069 | 4.069 | 3.950 | 4.004 | 518,686 | -0.06(-1.39%) |
Nov 02, 2005 | 3.919 | 4.061 | 3.919 | 4.061 | 1,570,642 | +0.12(+2.94%) |