Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 4.239 | 4.249 | 4.182 | 4.203 | 723,077 | -0.03(-0.60%) |
Jan 30, 2006 | 4.230 | 4.244 | 4.228 | 4.228 | 421,104 | +0.00(+0.05%) |
Jan 27, 2006 | 4.200 | 4.233 | 4.196 | 4.226 | 430,704 | +0.02(+0.55%) |
Jan 26, 2006 | 4.198 | 4.217 | 4.194 | 4.203 | 445,977 | -0.01(-0.22%) |
Jan 25, 2006 | 4.207 | 4.226 | 4.198 | 4.212 | 733,114 | +0.01(+0.22%) |
Jan 24, 2006 | 4.198 | 4.210 | 4.189 | 4.203 | 589,982 | -0.00(-0.11%) |
Jan 23, 2006 | 4.182 | 4.210 | 4.173 | 4.207 | 516,670 | +0.03(+0.71%) |
Jan 20, 2006 | 4.205 | 4.205 | 4.173 | 4.178 | 447,723 | -0.00(-0.11%) |
Jan 19, 2006 | 4.196 | 4.205 | 4.166 | 4.182 | 614,855 | -0.00(-0.05%) |
Jan 18, 2006 | 4.191 | 4.203 | 4.166 | 4.184 | 492,233 | -0.01(-0.27%) |
Jan 17, 2006 | 4.182 | 4.200 | 4.171 | 4.196 | 752,751 | +0.02(+0.49%) |
Jan 13, 2006 | 4.150 | 4.191 | 4.145 | 4.175 | 558,999 | +0.02(+0.60%) |
Jan 12, 2006 | 4.132 | 4.182 | 4.132 | 4.150 | 664,602 | -0.02(-0.38%) |
Jan 11, 2006 | 4.150 | 4.187 | 4.150 | 4.166 | 459,069 | +0.00(+0.00%) |
Jan 10, 2006 | 4.148 | 4.168 | 4.129 | 4.166 | 873,627 | +0.01(+0.28%) |
Jan 09, 2006 | 4.189 | 4.203 | 4.152 | 4.155 | 1,073,924 | -0.04(-0.98%) |
Jan 06, 2006 | 4.214 | 4.214 | 4.173 | 4.196 | 668,530 | -0.00(-0.05%) |
Jan 05, 2006 | 4.180 | 4.210 | 4.150 | 4.198 | 796,825 | +0.02(+0.38%) |
Jan 04, 2006 | 4.139 | 4.182 | 4.139 | 4.182 | 747,078 | +0.03(+0.83%) |
Jan 03, 2006 | 4.113 | 4.171 | 4.100 | 4.148 | 1,101,853 | +0.05(+1.34%) |
Dec 30, 2005 | 4.129 | 4.145 | 4.090 | 4.093 | 1,432,190 | -0.05(-1.11%) |
Dec 29, 2005 | 4.125 | 4.150 | 4.118 | 4.139 | 927,738 | +0.02(+0.50%) |
Dec 28, 2005 | 4.090 | 4.132 | 4.079 | 4.118 | 1,066,506 | +0.04(+0.95%) |
Dec 27, 2005 | 4.116 | 4.120 | 4.068 | 4.079 | 1,107,962 | -0.03(-0.67%) |
Dec 23, 2005 | 4.113 | 4.120 | 4.090 | 4.107 | 1,035,523 | -0.00(-0.11%) |
Dec 22, 2005 | 4.118 | 4.136 | 4.104 | 4.111 | 1,311,750 | -0.01(-0.17%) |
Dec 21, 2005 | 4.063 | 4.118 | 4.056 | 4.118 | 1,573,140 | +0.06(+1.58%) |
Dec 20, 2005 | 4.035 | 4.070 | 4.022 | 4.054 | 1,068,251 | +0.00(+0.00%) |
Dec 19, 2005 | 3.987 | 4.065 | 3.987 | 4.054 | 1,397,280 | +0.05(+1.20%) |
Dec 16, 2005 | 3.999 | 4.033 | 3.985 | 4.006 | 1,654,306 | +0.01(+0.17%) |
Dec 15, 2005 | 4.033 | 4.042 | 3.990 | 3.999 | 1,987,699 | -0.03(-0.85%) |
Dec 14, 2005 | 4.045 | 4.061 | 4.031 | 4.033 | 1,221,420 | -0.02(-0.56%) |
Dec 13, 2005 | 4.065 | 4.090 | 4.052 | 4.056 | 996,249 | -0.01(-0.34%) |
Dec 12, 2005 | 4.068 | 4.079 | 4.061 | 4.070 | 634,056 | +0.01(+0.23%) |
Dec 09, 2005 | 4.056 | 4.070 | 4.052 | 4.061 | 765,842 | -0.01(-0.17%) |
Dec 08, 2005 | 4.079 | 4.079 | 4.047 | 4.068 | 1,152,036 | -0.02(-0.45%) |
Dec 07, 2005 | 4.074 | 4.095 | 4.061 | 4.086 | 785,043 | +0.01(+0.28%) |
Dec 06, 2005 | 4.070 | 4.095 | 4.068 | 4.074 | 846,572 | -0.01(-0.34%) |
Dec 05, 2005 | 4.061 | 4.134 | 4.058 | 4.088 | 1,506,374 | +0.03(+0.73%) |
Dec 02, 2005 | 4.065 | 4.090 | 4.047 | 4.058 | 1,019,377 | -0.00(-0.11%) |
Dec 01, 2005 | 4.049 | 4.065 | 4.035 | 4.063 | 529,762 | +0.01(+0.34%) |
Nov 30, 2005 | 4.033 | 4.058 | 4.033 | 4.049 | 716,095 | +0.00(+0.11%) |
Nov 29, 2005 | 4.049 | 4.061 | 4.033 | 4.045 | 706,058 | -0.01(-0.17%) |
Nov 28, 2005 | 4.033 | 4.063 | 4.033 | 4.052 | 653,693 | +0.00(+0.06%) |
Nov 25, 2005 | 4.033 | 4.074 | 4.033 | 4.049 | 233,025 | +0.02(+0.40%) |
Nov 23, 2005 | 4.077 | 4.077 | 4.033 | 4.033 | 1,140,690 | -0.03(-0.73%) |
Nov 22, 2005 | 4.125 | 4.143 | 4.063 | 4.063 | 935,593 | -0.05(-1.34%) |
Nov 21, 2005 | 4.125 | 4.148 | 4.100 | 4.118 | 1,198,292 | -0.01(-0.17%) |
Nov 18, 2005 | 4.113 | 4.143 | 4.102 | 4.125 | 825,626 | -0.00(-0.11%) |
Nov 17, 2005 | 4.097 | 4.132 | 4.090 | 4.129 | 856,172 | +0.04(+0.95%) |
Nov 16, 2005 | 4.102 | 4.129 | 4.090 | 4.090 | 734,423 | -0.03(-0.83%) |
Nov 15, 2005 | 4.100 | 4.127 | 4.088 | 4.125 | 789,843 | +0.02(+0.56%) |
Nov 14, 2005 | 4.104 | 4.118 | 4.090 | 4.102 | 753,623 | -0.01(-0.28%) |
Nov 11, 2005 | 4.102 | 4.120 | 4.086 | 4.113 | 677,257 | +0.00(+0.00%) |
Nov 10, 2005 | 4.113 | 4.116 | 4.084 | 4.113 | 684,239 | +0.01(+0.28%) |
Nov 09, 2005 | 4.090 | 4.109 | 4.068 | 4.102 | 836,971 | +0.02(+0.39%) |
Nov 08, 2005 | 4.077 | 4.088 | 4.056 | 4.086 | 568,599 | +0.03(+0.68%) |
Nov 07, 2005 | 4.031 | 4.109 | 4.026 | 4.058 | 974,867 | +0.03(+0.62%) |
Nov 04, 2005 | 4.042 | 4.045 | 4.019 | 4.033 | 670,275 | -0.01(-0.17%) |
Nov 03, 2005 | 4.070 | 4.079 | 4.035 | 4.040 | 416,740 | -0.04(-0.90%) |
Nov 02, 2005 | 4.058 | 4.077 | 4.045 | 4.077 | 564,672 | +0.02(+0.57%) |