Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 4.600 | 4.900 | 4.450 | 4.850 | 10,400 | +0.30(+6.59%) |
Jan 30, 2006 | 4.689 | 4.689 | 4.550 | 4.550 | 800 | -0.10(-2.15%) |
Jan 27, 2006 | 4.620 | 4.750 | 4.550 | 4.650 | 3,700 | -0.04(-0.85%) |
Jan 26, 2006 | 4.690 | 4.690 | 4.690 | 4.690 | 1,200 | +0.04(+0.86%) |
Jan 25, 2006 | 4.500 | 4.900 | 4.500 | 4.650 | 10,700 | +0.05(+1.09%) |
Jan 24, 2006 | 4.570 | 4.600 | 4.570 | 4.600 | 500 | +0.12(+2.68%) |
Jan 23, 2006 | 4.480 | 4.480 | 4.480 | 4.480 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 4.350 | 4.480 | 4.350 | 4.480 | 3,100 | +0.08(+1.82%) |
Jan 19, 2006 | 4.230 | 4.400 | 4.170 | 4.400 | 1,900 | +0.10(+2.33%) |
Jan 18, 2006 | 4.400 | 4.400 | 4.200 | 4.300 | 5,100 | -0.20(-4.44%) |
Jan 17, 2006 | 4.500 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 4.650 | 4.650 | 4.150 | 4.500 | 5,000 | -0.09(-1.96%) |
Jan 12, 2006 | 4.640 | 4.640 | 4.590 | 4.590 | 700 | -0.05(-1.08%) |
Jan 11, 2006 | 4.610 | 4.640 | 4.610 | 4.640 | 600 | +0.04(+0.87%) |
Jan 10, 2006 | 4.800 | 4.850 | 4.600 | 4.600 | 5,500 | -0.06(-1.29%) |
Jan 09, 2006 | 4.500 | 4.900 | 4.500 | 4.660 | 8,300 | +0.25(+5.67%) |
Jan 06, 2006 | 4.250 | 4.500 | 4.250 | 4.410 | 4,100 | +0.16(+3.76%) |
Jan 05, 2006 | 4.070 | 4.250 | 4.070 | 4.250 | 17,600 | +0.15(+3.68%) |
Jan 04, 2006 | 4.150 | 4.150 | 4.050 | 4.099 | 4,000 | -0.00(-0.02%) |
Jan 03, 2006 | 4.000 | 4.150 | 3.960 | 4.100 | 12,100 | +0.20(+5.13%) |
Dec 30, 2005 | 3.690 | 4.010 | 3.690 | 3.900 | 44,900 | +0.30(+8.33%) |
Dec 29, 2005 | 3.500 | 3.600 | 3.500 | 3.600 | 2,300 | +0.15(+4.35%) |
Dec 28, 2005 | 3.560 | 3.560 | 3.420 | 3.450 | 3,200 | -0.10(-2.82%) |
Dec 27, 2005 | 3.310 | 3.550 | 3.310 | 3.550 | 1,800 | +0.23(+6.93%) |
Dec 23, 2005 | 3.340 | 3.340 | 3.240 | 3.320 | 1,500 | -0.08(-2.35%) |
Dec 22, 2005 | 3.200 | 3.500 | 3.200 | 3.400 | 8,300 | +0.14(+4.29%) |
Dec 21, 2005 | 3.200 | 3.260 | 3.200 | 3.260 | 1,400 | +0.05(+1.56%) |
Dec 20, 2005 | 3.160 | 3.300 | 3.160 | 3.210 | 5,300 | -0.09(-2.73%) |
Dec 19, 2005 | 3.270 | 3.400 | 3.240 | 3.300 | 8,200 | -0.04(-1.20%) |
Dec 16, 2005 | 3.170 | 3.340 | 3.170 | 3.340 | 600 | +0.18(+5.70%) |
Dec 15, 2005 | 3.370 | 3.370 | 3.160 | 3.160 | 700 | -0.09(-2.92%) |
Dec 14, 2005 | 3.300 | 3.360 | 3.255 | 3.255 | 1,700 | -0.02(-0.76%) |
Dec 13, 2005 | 3.190 | 3.380 | 3.180 | 3.280 | 4,400 | +0.08(+2.50%) |
Dec 12, 2005 | 3.200 | 3.300 | 3.150 | 3.200 | 3,900 | -0.19(-5.60%) |
Dec 09, 2005 | 3.160 | 3.390 | 3.150 | 3.390 | 6,500 | +0.23(+7.28%) |
Dec 08, 2005 | 3.160 | 3.160 | 3.160 | 3.160 | 500 | +0.00(+0.00%) |
Dec 07, 2005 | 3.390 | 3.390 | 3.160 | 3.160 | 2,500 | -0.24(-7.06%) |
Dec 06, 2005 | 3.000 | 3.400 | 2.950 | 3.400 | 3,700 | +0.46(+15.65%) |
Dec 05, 2005 | 3.200 | 3.200 | 2.940 | 2.940 | 4,700 | -0.40(-11.98%) |
Dec 02, 2005 | 3.300 | 3.340 | 3.300 | 3.340 | 1,000 | +0.01(+0.30%) |
Dec 01, 2005 | 3.330 | 3.330 | 3.330 | 3.330 | 300 | +0.01(+0.29%) |
Nov 30, 2005 | 3.320 | 3.320 | 3.320 | 3.320 | 0 | +0.00(+0.00%) |
Nov 29, 2005 | 3.350 | 3.350 | 3.320 | 3.320 | 200 | -0.02(-0.59%) |
Nov 28, 2005 | 3.410 | 3.410 | 3.300 | 3.340 | 2,000 | -0.15(-4.30%) |
Nov 25, 2005 | 3.490 | 3.490 | 3.490 | 3.490 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 3.490 | 3.490 | 3.490 | 3.490 | 300 | +0.09(+2.65%) |
Nov 22, 2005 | 3.320 | 3.400 | 3.320 | 3.400 | 1,200 | +0.02(+0.59%) |
Nov 21, 2005 | 3.350 | 3.380 | 3.350 | 3.380 | 600 | +0.09(+2.74%) |
Nov 18, 2005 | 3.290 | 3.290 | 3.290 | 3.290 | 0 | +0.00(+0.00%) |
Nov 17, 2005 | 3.290 | 3.290 | 3.290 | 3.290 | 800 | +0.04(+1.23%) |
Nov 16, 2005 | 3.250 | 3.280 | 3.250 | 3.250 | 1,200 | +0.00(+0.00%) |
Nov 15, 2005 | 3.270 | 3.520 | 3.150 | 3.250 | 9,900 | +0.05(+1.56%) |
Nov 14, 2005 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Nov 11, 2005 | 3.010 | 3.200 | 3.000 | 3.200 | 4,000 | +0.15(+4.92%) |
Nov 10, 2005 | 3.010 | 3.050 | 3.010 | 3.050 | 7,000 | +0.00(+0.00%) |
Nov 09, 2005 | 3.090 | 3.090 | 3.050 | 3.050 | 2,700 | -0.05(-1.61%) |
Nov 08, 2005 | 3.180 | 3.180 | 3.100 | 3.100 | 2,300 | -0.08(-2.52%) |
Nov 07, 2005 | 3.180 | 3.180 | 3.180 | 3.180 | 0 | +0.00(+0.00%) |
Nov 04, 2005 | 3.200 | 3.200 | 3.090 | 3.180 | 5,800 | -0.02(-0.63%) |
Nov 03, 2005 | 3.150 | 3.300 | 3.140 | 3.200 | 5,500 | +0.06(+1.91%) |
Nov 02, 2005 | 3.150 | 3.150 | 3.140 | 3.140 | 5,200 | -0.01(-0.32%) |