Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 4.659 | 4.736 | 4.591 | 4.698 | 115,130 | -0.03(-0.61%) |
Dec 29, 2005 | 4.852 | 4.852 | 4.669 | 4.727 | 57,029 | -0.08(-1.61%) |
Dec 28, 2005 | 4.698 | 4.833 | 4.640 | 4.804 | 43,450 | +0.17(+3.76%) |
Dec 27, 2005 | 4.736 | 4.843 | 4.630 | 4.630 | 106,971 | -0.20(-4.20%) |
Dec 23, 2005 | 4.785 | 4.852 | 4.688 | 4.833 | 52,746 | +0.11(+2.25%) |
Dec 22, 2005 | 4.611 | 4.756 | 4.611 | 4.727 | 33,452 | +0.12(+2.52%) |
Dec 21, 2005 | 4.572 | 4.678 | 4.543 | 4.611 | 87,429 | +0.02(+0.42%) |
Dec 20, 2005 | 4.659 | 4.669 | 4.572 | 4.591 | 143,590 | -0.11(-2.26%) |
Dec 19, 2005 | 4.939 | 5.007 | 4.649 | 4.698 | 236,882 | -0.32(-6.36%) |
Dec 16, 2005 | 5.181 | 5.210 | 4.920 | 5.017 | 269,558 | -0.19(-3.71%) |
Dec 15, 2005 | 5.220 | 5.268 | 4.968 | 5.210 | 116,517 | -0.04(-0.74%) |
Dec 14, 2005 | 5.278 | 5.413 | 5.181 | 5.249 | 93,730 | +0.03(+0.56%) |
Dec 13, 2005 | 5.220 | 5.287 | 5.171 | 5.220 | 114,438 | +0.00(+0.00%) |
Dec 12, 2005 | 5.239 | 5.316 | 5.197 | 5.220 | 85,290 | -0.02(-0.37%) |
Dec 09, 2005 | 5.075 | 5.316 | 4.997 | 5.239 | 232,029 | +0.16(+3.24%) |
Dec 08, 2005 | 4.988 | 5.113 | 4.988 | 5.075 | 92,493 | +0.14(+2.74%) |
Dec 07, 2005 | 4.910 | 4.997 | 4.910 | 4.939 | 60,064 | -0.07(-1.35%) |
Dec 06, 2005 | 5.065 | 5.065 | 4.978 | 5.007 | 89,396 | +0.00(+0.00%) |
Dec 05, 2005 | 4.949 | 5.065 | 4.949 | 5.007 | 84,841 | -0.02(-0.38%) |
Dec 02, 2005 | 5.065 | 5.065 | 4.945 | 5.026 | 74,832 | -0.04(-0.76%) |
Dec 01, 2005 | 4.746 | 5.075 | 4.649 | 5.065 | 256,381 | +0.28(+5.86%) |
Nov 30, 2005 | 4.706 | 4.804 | 4.630 | 4.785 | 87,272 | +0.14(+3.12%) |
Nov 29, 2005 | 4.562 | 4.804 | 4.562 | 4.640 | 42,061 | +0.12(+2.56%) |
Nov 28, 2005 | 4.833 | 4.833 | 4.524 | 4.524 | 78,946 | -0.24(-5.07%) |
Nov 25, 2005 | 4.823 | 4.833 | 4.746 | 4.765 | 24,917 | -0.01(-0.20%) |
Nov 23, 2005 | 4.669 | 4.799 | 4.630 | 4.775 | 49,376 | +0.14(+3.13%) |
Nov 22, 2005 | 4.543 | 4.688 | 4.543 | 4.630 | 58,848 | +0.02(+0.42%) |
Nov 21, 2005 | 4.678 | 4.736 | 4.562 | 4.611 | 56,392 | -0.08(-1.65%) |
Nov 18, 2005 | 4.698 | 4.707 | 4.562 | 4.688 | 56,199 | +0.09(+1.89%) |
Nov 17, 2005 | 4.514 | 4.654 | 4.456 | 4.601 | 47,072 | +0.14(+3.25%) |
Nov 16, 2005 | 4.524 | 4.678 | 4.427 | 4.456 | 47,562 | -0.09(-1.91%) |
Nov 15, 2005 | 4.591 | 4.688 | 4.543 | 4.543 | 83,114 | -0.05(-1.05%) |
Nov 14, 2005 | 4.698 | 4.833 | 4.485 | 4.591 | 139,144 | -0.03(-0.63%) |
Nov 11, 2005 | 4.504 | 4.669 | 4.485 | 4.620 | 70,652 | +0.04(+0.84%) |
Nov 10, 2005 | 4.301 | 4.785 | 4.224 | 4.582 | 215,956 | +0.28(+6.52%) |
Nov 09, 2005 | 4.292 | 4.379 | 4.127 | 4.301 | 55,688 | +0.03(+0.68%) |
Nov 08, 2005 | 4.350 | 4.379 | 4.147 | 4.272 | 49,443 | -0.07(-1.56%) |
Nov 07, 2005 | 4.195 | 4.350 | 4.185 | 4.340 | 109,040 | +0.16(+3.94%) |
Nov 04, 2005 | 3.982 | 4.176 | 3.982 | 4.176 | 253,987 | +0.20(+5.11%) |
Nov 03, 2005 | 4.166 | 4.214 | 3.944 | 3.973 | 166,775 | -0.12(-2.84%) |
Nov 02, 2005 | 3.895 | 4.176 | 3.886 | 4.089 | 128,619 | +0.12(+2.92%) |
Nov 01, 2005 | 3.973 | 4.234 | 3.934 | 3.973 | 87,382 | -0.05(-1.20%) |
Oct 31, 2005 | 4.002 | 4.147 | 3.934 | 4.021 | 115,113 | +0.02(+0.48%) |
Oct 28, 2005 | 3.876 | 4.021 | 3.866 | 4.002 | 297,474 | +0.14(+3.50%) |
Oct 27, 2005 | 4.156 | 4.156 | 3.837 | 3.866 | 115,357 | -0.35(-8.26%) |
Oct 26, 2005 | 4.253 | 4.388 | 4.147 | 4.214 | 43,789 | -0.08(-1.80%) |
Oct 25, 2005 | 4.340 | 4.340 | 4.089 | 4.292 | 83,081 | -0.09(-1.99%) |
Oct 24, 2005 | 4.292 | 4.388 | 4.253 | 4.379 | 82,008 | +0.11(+2.49%) |
Oct 21, 2005 | 4.147 | 4.321 | 4.137 | 4.272 | 154,760 | +0.12(+2.79%) |
Oct 20, 2005 | 4.340 | 4.379 | 4.079 | 4.156 | 128,249 | -0.23(-5.29%) |
Oct 19, 2005 | 4.272 | 4.388 | 4.152 | 4.388 | 42,765 | +0.07(+1.57%) |
Oct 18, 2005 | 4.388 | 4.388 | 4.214 | 4.321 | 27,149 | -0.04(-0.89%) |
Oct 17, 2005 | 4.408 | 4.427 | 4.214 | 4.359 | 38,613 | -0.05(-1.10%) |
Oct 14, 2005 | 4.417 | 4.446 | 4.180 | 4.408 | 49,324 | +0.05(+1.11%) |
Oct 13, 2005 | 4.301 | 4.369 | 4.118 | 4.359 | 52,074 | +0.11(+2.50%) |
Oct 12, 2005 | 4.195 | 4.282 | 4.118 | 4.253 | 68,561 | +0.03(+0.69%) |
Oct 11, 2005 | 4.340 | 4.359 | 4.224 | 4.224 | 74,607 | -0.08(-1.80%) |
Oct 10, 2005 | 4.485 | 4.514 | 4.292 | 4.301 | 40,253 | -0.14(-3.05%) |
Oct 07, 2005 | 4.282 | 4.475 | 4.282 | 4.437 | 185,080 | +0.15(+3.38%) |
Oct 06, 2005 | 4.243 | 4.379 | 4.205 | 4.292 | 220,290 | +0.10(+2.30%) |
Oct 05, 2005 | 4.350 | 4.350 | 4.156 | 4.195 | 78,802 | -0.17(-3.98%) |
Oct 04, 2005 | 4.485 | 4.601 | 4.350 | 4.369 | 140,203 | -0.12(-2.59%) |