Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 4.930 | 4.960 | 4.777 | 4.892 | 71,436 | -0.05(-1.08%) |
Jan 30, 2006 | 4.853 | 4.968 | 4.800 | 4.945 | 147,060 | +0.17(+3.52%) |
Jan 27, 2006 | 4.739 | 4.892 | 4.632 | 4.777 | 216,927 | +0.10(+2.12%) |
Jan 26, 2006 | 4.509 | 4.769 | 4.433 | 4.678 | 308,644 | +0.17(+3.73%) |
Jan 25, 2006 | 4.487 | 4.555 | 4.479 | 4.509 | 107,547 | +0.01(+0.17%) |
Jan 24, 2006 | 4.548 | 4.586 | 4.425 | 4.502 | 134,238 | +0.11(+2.42%) |
Jan 23, 2006 | 4.456 | 4.456 | 4.288 | 4.396 | 157,527 | -0.03(-0.67%) |
Jan 20, 2006 | 4.555 | 4.578 | 4.364 | 4.425 | 66,465 | -0.13(-2.85%) |
Jan 19, 2006 | 4.601 | 4.701 | 4.555 | 4.555 | 124,556 | -0.02(-0.33%) |
Jan 18, 2006 | 4.433 | 4.739 | 4.433 | 4.571 | 232,758 | +0.18(+4.18%) |
Jan 17, 2006 | 4.402 | 4.471 | 4.295 | 4.387 | 72,222 | -0.05(-1.20%) |
Jan 13, 2006 | 4.509 | 4.509 | 4.395 | 4.441 | 39,905 | -0.11(-2.35%) |
Jan 12, 2006 | 4.395 | 4.548 | 4.250 | 4.548 | 154,649 | +0.19(+4.39%) |
Jan 11, 2006 | 4.808 | 4.899 | 4.357 | 4.357 | 270,047 | -0.42(-8.80%) |
Jan 10, 2006 | 4.624 | 4.800 | 4.593 | 4.777 | 183,171 | +0.15(+3.31%) |
Jan 09, 2006 | 4.525 | 4.693 | 4.357 | 4.624 | 120,239 | +0.13(+2.89%) |
Jan 06, 2006 | 4.318 | 4.601 | 4.318 | 4.494 | 161,583 | -0.07(-1.51%) |
Jan 05, 2006 | 4.204 | 4.624 | 4.196 | 4.563 | 199,526 | +0.32(+7.57%) |
Jan 04, 2006 | 4.127 | 4.349 | 4.127 | 4.242 | 126,126 | +0.11(+2.78%) |
Jan 03, 2006 | 3.974 | 4.150 | 3.974 | 4.127 | 68,035 | +0.12(+3.05%) |
Dec 30, 2005 | 3.990 | 4.112 | 3.898 | 4.005 | 83,604 | -0.01(-0.19%) |
Dec 29, 2005 | 4.089 | 4.089 | 4.013 | 4.013 | 47,755 | -0.08(-2.05%) |
Dec 28, 2005 | 4.089 | 4.143 | 4.066 | 4.097 | 58,222 | +0.02(+0.37%) |
Dec 27, 2005 | 4.196 | 4.196 | 4.074 | 4.081 | 47,886 | -0.04(-0.93%) |
Dec 23, 2005 | 4.188 | 4.196 | 4.051 | 4.120 | 44,484 | -0.05(-1.28%) |
Dec 22, 2005 | 4.081 | 4.204 | 4.081 | 4.173 | 79,418 | +0.11(+2.82%) |
Dec 21, 2005 | 3.974 | 4.089 | 3.944 | 4.058 | 64,502 | +0.10(+2.51%) |
Dec 20, 2005 | 3.898 | 4.013 | 3.883 | 3.959 | 69,474 | +0.01(+0.19%) |
Dec 19, 2005 | 3.951 | 4.051 | 3.875 | 3.951 | 52,465 | -0.05(-1.15%) |
Dec 16, 2005 | 4.013 | 4.066 | 3.974 | 3.997 | 52,858 | +0.00(+0.00%) |
Dec 15, 2005 | 4.089 | 4.089 | 3.944 | 3.997 | 82,296 | -0.06(-1.51%) |
Dec 14, 2005 | 4.188 | 4.188 | 4.005 | 4.058 | 91,847 | -0.14(-3.28%) |
Dec 13, 2005 | 4.204 | 4.204 | 4.098 | 4.196 | 39,512 | -0.02(-0.36%) |
Dec 12, 2005 | 4.127 | 4.265 | 4.127 | 4.211 | 74,838 | +0.09(+2.23%) |
Dec 09, 2005 | 4.127 | 4.143 | 3.982 | 4.120 | 93,286 | +0.11(+2.86%) |
Dec 08, 2005 | 4.257 | 4.288 | 3.982 | 4.005 | 183,171 | -0.29(-6.76%) |
Dec 07, 2005 | 4.288 | 4.341 | 4.288 | 4.295 | 42,914 | +0.02(+0.36%) |
Dec 06, 2005 | 4.318 | 4.357 | 4.257 | 4.280 | 56,783 | -0.08(-1.75%) |
Dec 05, 2005 | 4.318 | 4.387 | 4.211 | 4.357 | 100,875 | +0.02(+0.53%) |
Dec 02, 2005 | 4.326 | 4.395 | 4.257 | 4.334 | 113,828 | +0.01(+0.18%) |
Dec 01, 2005 | 4.127 | 4.494 | 4.089 | 4.326 | 184,349 | +0.21(+5.01%) |
Nov 30, 2005 | 4.112 | 4.135 | 3.974 | 4.120 | 79,418 | -0.02(-0.37%) |
Nov 29, 2005 | 4.089 | 4.204 | 4.013 | 4.135 | 157,789 | +0.05(+1.12%) |
Nov 28, 2005 | 3.936 | 4.104 | 3.936 | 4.089 | 150,331 | +0.18(+4.49%) |
Nov 25, 2005 | 3.936 | 3.967 | 3.745 | 3.913 | 72,876 | -0.08(-1.92%) |
Nov 23, 2005 | 4.028 | 4.104 | 3.974 | 3.990 | 113,043 | +0.00(+0.00%) |
Nov 22, 2005 | 4.127 | 4.127 | 3.982 | 3.990 | 94,333 | -0.14(-3.33%) |
Nov 21, 2005 | 4.081 | 4.135 | 4.036 | 4.127 | 78,502 | +0.09(+2.27%) |
Nov 18, 2005 | 3.936 | 4.089 | 3.890 | 4.036 | 168,648 | +0.10(+2.52%) |
Nov 17, 2005 | 3.822 | 4.036 | 3.822 | 3.936 | 233,674 | -0.10(-2.46%) |
Nov 16, 2005 | 4.058 | 4.127 | 3.974 | 4.036 | 144,313 | -0.02(-0.56%) |
Nov 15, 2005 | 4.242 | 4.234 | 4.051 | 4.058 | 218,366 | -0.18(-4.15%) |
Nov 14, 2005 | 3.890 | 4.280 | 3.822 | 4.234 | 554,487 | +0.37(+9.70%) |
Nov 11, 2005 | 3.844 | 3.913 | 3.669 | 3.860 | 445,369 | -0.11(-2.88%) |
Nov 10, 2005 | 3.608 | 3.982 | 3.478 | 3.974 | 944,119 | +0.62(+18.45%) |
Nov 09, 2005 | 3.164 | 3.501 | 3.164 | 3.355 | 224,908 | +0.12(+3.78%) |
Nov 08, 2005 | 3.516 | 3.554 | 2.828 | 3.233 | 141,827 | -0.24(-7.03%) |
Nov 07, 2005 | 3.401 | 3.707 | 3.401 | 3.478 | 401,800 | +0.08(+2.25%) |
Nov 04, 2005 | 3.065 | 3.485 | 3.057 | 3.401 | 209,600 | +0.37(+12.09%) |
Nov 03, 2005 | 3.019 | 3.088 | 2.943 | 3.034 | 81,642 | +0.05(+1.79%) |
Nov 02, 2005 | 3.004 | 3.050 | 2.920 | 2.981 | 47,362 | -0.02(-0.51%) |