Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 5.201 | 5.239 | 5.125 | 5.204 | 2,023,557 | -0.01(-0.14%) |
Jan 30, 2006 | 5.172 | 5.223 | 5.151 | 5.211 | 3,480,836 | +0.02(+0.31%) |
Jan 27, 2006 | 5.182 | 5.210 | 5.091 | 5.195 | 4,828,461 | +0.01(+0.27%) |
Jan 26, 2006 | 5.316 | 5.316 | 5.171 | 5.181 | 3,827,807 | -0.13(-2.52%) |
Jan 25, 2006 | 5.307 | 5.408 | 5.267 | 5.315 | 1,945,687 | -0.01(-0.25%) |
Jan 24, 2006 | 5.310 | 5.375 | 5.300 | 5.328 | 1,700,423 | +0.03(+0.52%) |
Jan 23, 2006 | 5.249 | 5.314 | 5.233 | 5.301 | 2,220,615 | +0.05(+1.01%) |
Jan 20, 2006 | 5.360 | 5.361 | 5.243 | 5.248 | 2,725,975 | -0.12(-2.28%) |
Jan 19, 2006 | 5.331 | 5.391 | 5.293 | 5.371 | 2,880,655 | +0.06(+1.14%) |
Jan 18, 2006 | 5.286 | 5.400 | 5.280 | 5.310 | 2,559,641 | +0.02(+0.46%) |
Jan 17, 2006 | 5.319 | 5.341 | 5.249 | 5.286 | 3,389,723 | -0.05(-1.03%) |
Jan 13, 2006 | 5.286 | 5.369 | 5.258 | 5.340 | 3,157,173 | +0.05(+1.04%) |
Jan 12, 2006 | 5.351 | 5.360 | 5.238 | 5.286 | 6,766,203 | -0.22(-3.95%) |
Jan 11, 2006 | 5.522 | 5.553 | 5.466 | 5.503 | 2,506,668 | -0.01(-0.26%) |
Jan 10, 2006 | 5.503 | 5.530 | 5.427 | 5.517 | 2,587,186 | -0.00(-0.09%) |
Jan 09, 2006 | 5.527 | 5.609 | 5.495 | 5.522 | 3,108,967 | +0.03(+0.50%) |
Jan 06, 2006 | 5.427 | 5.546 | 5.390 | 5.494 | 4,201,265 | -0.15(-2.59%) |
Jan 05, 2006 | 5.694 | 5.720 | 5.575 | 5.641 | 2,982,892 | -0.11(-1.92%) |
Jan 04, 2006 | 5.710 | 5.759 | 5.617 | 5.751 | 3,223,389 | -0.08(-1.34%) |
Jan 03, 2006 | 5.732 | 5.830 | 5.680 | 5.829 | 1,796,304 | +0.11(+1.86%) |
Dec 30, 2005 | 5.732 | 5.764 | 5.692 | 5.723 | 1,161,691 | -0.01(-0.15%) |
Dec 29, 2005 | 5.730 | 5.782 | 5.716 | 5.731 | 969,400 | +0.02(+0.28%) |
Dec 28, 2005 | 5.654 | 5.745 | 5.650 | 5.715 | 1,525,613 | +0.11(+1.92%) |
Dec 27, 2005 | 5.663 | 5.728 | 5.601 | 5.608 | 1,137,323 | -0.05(-0.90%) |
Dec 23, 2005 | 5.570 | 5.672 | 5.570 | 5.659 | 1,153,215 | +0.08(+1.52%) |
Dec 22, 2005 | 5.602 | 5.635 | 5.551 | 5.574 | 1,768,228 | -0.03(-0.52%) |
Dec 21, 2005 | 5.548 | 5.649 | 5.540 | 5.603 | 2,186,183 | +0.06(+1.00%) |
Dec 20, 2005 | 5.480 | 5.582 | 5.480 | 5.547 | 2,657,110 | -0.01(-0.14%) |
Dec 19, 2005 | 5.672 | 5.705 | 5.554 | 5.555 | 2,375,296 | -0.12(-2.08%) |
Dec 16, 2005 | 5.671 | 5.703 | 5.642 | 5.673 | 1,899,071 | +0.01(+0.10%) |
Dec 15, 2005 | 5.682 | 5.702 | 5.656 | 5.667 | 1,151,626 | -0.04(-0.68%) |
Dec 14, 2005 | 5.772 | 5.805 | 5.706 | 5.706 | 1,328,555 | -0.06(-1.05%) |
Dec 13, 2005 | 5.722 | 5.805 | 5.706 | 5.766 | 1,297,831 | +0.05(+0.79%) |
Dec 12, 2005 | 5.690 | 5.774 | 5.670 | 5.721 | 1,699,894 | +0.04(+0.71%) |
Dec 09, 2005 | 5.644 | 5.701 | 5.644 | 5.680 | 2,904,493 | +0.04(+0.69%) |
Dec 08, 2005 | 5.572 | 5.701 | 5.572 | 5.642 | 1,174,404 | +0.07(+1.25%) |
Dec 07, 2005 | 5.609 | 5.638 | 5.512 | 5.572 | 1,432,381 | -0.04(-0.66%) |
Dec 06, 2005 | 5.629 | 5.679 | 5.552 | 5.609 | 1,521,376 | -0.02(-0.37%) |
Dec 05, 2005 | 5.616 | 5.667 | 5.541 | 5.629 | 2,321,793 | +0.01(+0.10%) |
Dec 02, 2005 | 5.734 | 5.734 | 5.589 | 5.624 | 2,148,572 | -0.11(-1.93%) |
Dec 01, 2005 | 5.677 | 5.744 | 5.673 | 5.734 | 1,732,207 | +0.07(+1.25%) |
Nov 30, 2005 | 5.728 | 5.739 | 5.658 | 5.663 | 1,528,792 | -0.03(-0.46%) |
Nov 29, 2005 | 5.739 | 5.779 | 5.675 | 5.690 | 1,452,511 | -0.03(-0.61%) |
Nov 28, 2005 | 5.815 | 5.824 | 5.722 | 5.725 | 1,839,741 | -0.09(-1.56%) |
Nov 25, 2005 | 5.805 | 5.817 | 5.762 | 5.815 | 488,938 | +0.01(+0.18%) |
Nov 23, 2005 | 5.762 | 5.827 | 5.730 | 5.805 | 1,656,456 | +0.04(+0.72%) |
Nov 22, 2005 | 5.763 | 5.789 | 5.662 | 5.763 | 1,490,651 | +0.00(+0.00%) |
Nov 21, 2005 | 5.673 | 5.767 | 5.656 | 5.763 | 2,010,843 | +0.12(+2.19%) |
Nov 18, 2005 | 5.560 | 5.729 | 5.560 | 5.640 | 1,598,186 | +0.08(+1.43%) |
Nov 17, 2005 | 5.500 | 5.564 | 5.417 | 5.560 | 2,377,944 | +0.06(+1.10%) |
Nov 16, 2005 | 5.543 | 5.558 | 5.465 | 5.500 | 1,977,471 | -0.04(-0.78%) |
Nov 15, 2005 | 5.603 | 5.607 | 5.519 | 5.543 | 2,215,318 | -0.06(-1.04%) |
Nov 14, 2005 | 5.613 | 5.623 | 5.564 | 5.602 | 2,660,818 | +0.00(+0.03%) |
Nov 11, 2005 | 5.525 | 5.600 | 5.525 | 5.600 | 937,087 | +0.08(+1.51%) |
Nov 10, 2005 | 5.278 | 5.547 | 5.243 | 5.517 | 2,430,387 | -0.02(-0.41%) |
Nov 09, 2005 | 5.619 | 5.621 | 5.443 | 5.540 | 3,435,809 | -0.08(-1.51%) |
Nov 08, 2005 | 5.616 | 5.631 | 5.545 | 5.625 | 2,021,438 | +0.01(+0.15%) |
Nov 07, 2005 | 5.542 | 5.616 | 5.541 | 5.616 | 1,565,873 | +0.08(+1.36%) |
Nov 04, 2005 | 5.549 | 5.574 | 5.476 | 5.541 | 1,684,002 | -0.01(-0.24%) |
Nov 03, 2005 | 5.649 | 5.655 | 5.524 | 5.554 | 2,120,497 | -0.08(-1.44%) |
Nov 02, 2005 | 5.465 | 5.635 | 5.465 | 5.635 | 2,720,678 | +0.17(+3.11%) |