Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 5.069 | 5.069 | 4.958 | 4.958 | 463,492 | -0.11(-2.19%) |
Dec 29, 2005 | 5.077 | 5.150 | 5.062 | 5.069 | 276,112 | -0.00(-0.04%) |
Dec 28, 2005 | 5.010 | 5.087 | 4.991 | 5.071 | 447,834 | +0.07(+1.42%) |
Dec 27, 2005 | 5.077 | 5.135 | 4.966 | 5.000 | 762,570 | -0.06(-1.21%) |
Dec 23, 2005 | 4.847 | 5.085 | 4.847 | 5.062 | 746,911 | +0.22(+4.51%) |
Dec 22, 2005 | 4.886 | 5.259 | 4.840 | 4.843 | 2,338,862 | +0.23(+5.03%) |
Dec 21, 2005 | 4.589 | 4.638 | 4.583 | 4.612 | 84,034 | +0.03(+0.75%) |
Dec 20, 2005 | 4.512 | 4.608 | 4.491 | 4.577 | 171,721 | +0.07(+1.53%) |
Dec 19, 2005 | 4.723 | 4.736 | 4.493 | 4.508 | 220,785 | -0.22(-4.58%) |
Dec 16, 2005 | 4.761 | 4.815 | 4.723 | 4.725 | 736,994 | -0.03(-0.56%) |
Dec 15, 2005 | 4.843 | 4.843 | 4.736 | 4.751 | 174,853 | -0.10(-1.98%) |
Dec 14, 2005 | 4.790 | 4.866 | 4.780 | 4.847 | 139,882 | +0.05(+1.08%) |
Dec 13, 2005 | 4.704 | 4.805 | 4.704 | 4.795 | 170,156 | +0.08(+1.75%) |
Dec 12, 2005 | 4.608 | 4.713 | 4.608 | 4.713 | 85,078 | +0.09(+1.86%) |
Dec 09, 2005 | 4.531 | 4.644 | 4.531 | 4.627 | 116,395 | +0.10(+2.24%) |
Dec 08, 2005 | 4.510 | 4.583 | 4.495 | 4.525 | 106,999 | +0.02(+0.34%) |
Dec 07, 2005 | 4.541 | 4.550 | 4.464 | 4.510 | 217,653 | -0.03(-0.63%) |
Dec 06, 2005 | 4.502 | 4.627 | 4.502 | 4.539 | 169,112 | +0.04(+0.98%) |
Dec 05, 2005 | 4.579 | 4.583 | 4.489 | 4.495 | 107,521 | -0.09(-2.05%) |
Dec 02, 2005 | 4.608 | 4.625 | 4.529 | 4.589 | 95,517 | -0.02(-0.42%) |
Dec 01, 2005 | 4.387 | 4.608 | 4.387 | 4.608 | 171,199 | +0.23(+5.34%) |
Nov 30, 2005 | 4.364 | 4.393 | 4.339 | 4.374 | 99,692 | +0.02(+0.53%) |
Nov 29, 2005 | 4.397 | 4.431 | 4.349 | 4.351 | 112,741 | -0.03(-0.79%) |
Nov 28, 2005 | 4.512 | 4.512 | 4.385 | 4.385 | 117,960 | -0.15(-3.25%) |
Nov 25, 2005 | 4.483 | 4.539 | 4.472 | 4.533 | 12,004 | +0.04(+0.85%) |
Nov 23, 2005 | 4.483 | 4.521 | 4.479 | 4.495 | 118,482 | +0.01(+0.26%) |
Nov 22, 2005 | 4.391 | 4.489 | 4.387 | 4.483 | 175,897 | +0.08(+1.92%) |
Nov 21, 2005 | 4.326 | 4.405 | 4.301 | 4.399 | 108,043 | +0.07(+1.59%) |
Nov 18, 2005 | 4.282 | 4.330 | 4.257 | 4.330 | 106,478 | +0.07(+1.57%) |
Nov 17, 2005 | 4.215 | 4.263 | 4.205 | 4.263 | 128,921 | +0.06(+1.41%) |
Nov 16, 2005 | 4.236 | 4.236 | 4.190 | 4.203 | 179,029 | -0.03(-0.77%) |
Nov 15, 2005 | 4.263 | 4.290 | 4.234 | 4.236 | 233,312 | -0.01(-0.32%) |
Nov 14, 2005 | 4.391 | 4.391 | 4.240 | 4.249 | 242,707 | -0.14(-3.10%) |
Nov 11, 2005 | 4.326 | 4.387 | 4.326 | 4.385 | 137,273 | +0.04(+1.02%) |
Nov 10, 2005 | 4.315 | 4.357 | 4.249 | 4.341 | 252,102 | +0.03(+0.62%) |
Nov 09, 2005 | 4.320 | 4.361 | 4.292 | 4.315 | 168,590 | +0.00(+0.04%) |
Nov 08, 2005 | 4.362 | 4.362 | 4.313 | 4.313 | 323,609 | -0.06(-1.32%) |
Nov 07, 2005 | 4.326 | 4.370 | 4.322 | 4.370 | 151,365 | +0.06(+1.29%) |
Nov 04, 2005 | 4.292 | 4.324 | 4.292 | 4.315 | 99,692 | +0.01(+0.31%) |
Nov 03, 2005 | 4.292 | 4.357 | 4.289 | 4.301 | 192,077 | +0.02(+0.54%) |
Nov 02, 2005 | 4.225 | 4.278 | 4.215 | 4.278 | 165,980 | +0.07(+1.64%) |
Nov 01, 2005 | 4.234 | 4.269 | 4.205 | 4.209 | 94,995 | -0.04(-0.90%) |
Oct 31, 2005 | 4.177 | 4.272 | 4.177 | 4.248 | 229,658 | +0.08(+1.93%) |
Oct 28, 2005 | 4.157 | 4.190 | 4.138 | 4.167 | 112,741 | +0.03(+0.69%) |
Oct 27, 2005 | 4.225 | 4.225 | 4.138 | 4.138 | 126,312 | -0.09(-2.17%) |
Oct 26, 2005 | 4.234 | 4.274 | 4.202 | 4.230 | 142,492 | -0.01(-0.27%) |
Oct 25, 2005 | 4.284 | 4.284 | 4.203 | 4.242 | 112,741 | -0.04(-0.98%) |
Oct 24, 2005 | 4.234 | 4.290 | 4.234 | 4.284 | 167,024 | +0.07(+1.59%) |
Oct 21, 2005 | 4.207 | 4.249 | 4.207 | 4.217 | 121,092 | +0.01(+0.23%) |
Oct 20, 2005 | 4.280 | 4.288 | 4.186 | 4.207 | 119,526 | -0.07(-1.61%) |
Oct 19, 2005 | 4.154 | 4.292 | 4.131 | 4.276 | 172,243 | +0.12(+2.81%) |
Oct 18, 2005 | 4.205 | 4.205 | 4.138 | 4.159 | 144,058 | -0.04(-0.87%) |
Oct 17, 2005 | 4.134 | 4.196 | 4.092 | 4.196 | 161,282 | +0.06(+1.48%) |
Oct 14, 2005 | 4.110 | 4.134 | 4.041 | 4.134 | 143,536 | +0.04(+0.98%) |
Oct 13, 2005 | 4.092 | 4.094 | 4.029 | 4.094 | 111,697 | -0.02(-0.37%) |
Oct 12, 2005 | 4.186 | 4.186 | 4.085 | 4.110 | 208,780 | -0.08(-1.88%) |
Oct 11, 2005 | 4.234 | 4.242 | 4.186 | 4.188 | 140,926 | -0.03(-0.82%) |
Oct 10, 2005 | 4.619 | 4.259 | 4.215 | 4.223 | 78,292 | -0.02(-0.54%) |
Oct 07, 2005 | 4.215 | 4.253 | 4.196 | 4.246 | 160,238 | +0.04(+0.96%) |
Oct 06, 2005 | 4.186 | 4.257 | 4.152 | 4.205 | 943,687 | +0.01(+0.32%) |
Oct 05, 2005 | 4.397 | 4.407 | 4.192 | 4.192 | 340,312 | -0.21(-4.87%) |
Oct 04, 2005 | 4.435 | 4.521 | 4.407 | 4.407 | 183,726 | -0.02(-0.43%) |