Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 4.586 | 4.586 | 4.519 | 4.530 | 160,341 | -0.07(-1.50%) |
Dec 29, 2005 | 4.544 | 4.603 | 4.534 | 4.599 | 155,315 | +0.04(+0.87%) |
Dec 28, 2005 | 4.492 | 4.567 | 4.492 | 4.559 | 249,605 | +0.08(+1.68%) |
Dec 27, 2005 | 4.513 | 4.565 | 4.482 | 4.484 | 51,692 | -0.03(-0.74%) |
Dec 23, 2005 | 4.515 | 4.534 | 4.486 | 4.517 | 88,307 | +0.01(+0.28%) |
Dec 22, 2005 | 4.507 | 4.513 | 4.463 | 4.505 | 448,476 | +0.00(+0.00%) |
Dec 21, 2005 | 4.421 | 4.507 | 4.404 | 4.505 | 148,853 | +0.08(+1.84%) |
Dec 20, 2005 | 4.406 | 4.456 | 4.396 | 4.423 | 104,341 | +0.02(+0.52%) |
Dec 19, 2005 | 4.433 | 4.486 | 4.400 | 4.400 | 112,956 | -0.06(-1.36%) |
Dec 16, 2005 | 4.446 | 4.482 | 4.442 | 4.461 | 171,110 | +0.04(+0.85%) |
Dec 15, 2005 | 4.392 | 4.448 | 4.390 | 4.423 | 228,545 | +0.00(+0.00%) |
Dec 14, 2005 | 4.436 | 4.461 | 4.390 | 4.423 | 199,110 | -0.01(-0.33%) |
Dec 13, 2005 | 4.415 | 4.452 | 4.406 | 4.438 | 130,187 | +0.03(+0.76%) |
Dec 12, 2005 | 4.400 | 4.419 | 4.390 | 4.404 | 112,717 | +0.01(+0.29%) |
Dec 09, 2005 | 4.383 | 4.450 | 4.383 | 4.392 | 171,110 | +0.01(+0.19%) |
Dec 08, 2005 | 4.396 | 4.396 | 4.335 | 4.383 | 154,358 | -0.00(-0.05%) |
Dec 07, 2005 | 4.417 | 4.421 | 4.383 | 4.385 | 222,802 | -0.04(-0.80%) |
Dec 06, 2005 | 4.373 | 4.442 | 4.373 | 4.421 | 211,075 | +0.07(+1.54%) |
Dec 05, 2005 | 4.383 | 4.406 | 4.325 | 4.354 | 291,724 | -0.01(-0.33%) |
Dec 02, 2005 | 4.291 | 4.388 | 4.283 | 4.369 | 327,382 | +0.07(+1.55%) |
Dec 01, 2005 | 4.189 | 4.310 | 4.185 | 4.302 | 655,483 | +0.07(+1.68%) |
Nov 30, 2005 | 4.260 | 4.279 | 4.216 | 4.231 | 338,870 | -0.05(-1.12%) |
Nov 29, 2005 | 4.293 | 4.331 | 4.264 | 4.279 | 558,561 | -0.02(-0.44%) |
Nov 28, 2005 | 4.304 | 4.314 | 4.285 | 4.298 | 280,477 | +0.01(+0.29%) |
Nov 25, 2005 | 4.325 | 4.331 | 4.285 | 4.285 | 157,229 | +0.01(+0.29%) |
Nov 23, 2005 | 4.283 | 4.296 | 4.266 | 4.273 | 250,802 | +0.03(+0.59%) |
Nov 22, 2005 | 4.231 | 4.273 | 4.191 | 4.248 | 461,399 | +0.02(+0.39%) |
Nov 21, 2005 | 4.210 | 4.245 | 4.197 | 4.231 | 400,134 | +0.03(+0.70%) |
Nov 18, 2005 | 4.208 | 4.271 | 4.183 | 4.202 | 266,836 | +0.02(+0.40%) |
Nov 17, 2005 | 4.168 | 4.189 | 4.141 | 4.185 | 249,605 | +0.03(+0.75%) |
Nov 16, 2005 | 4.143 | 4.176 | 4.120 | 4.154 | 215,144 | -0.02(-0.40%) |
Nov 15, 2005 | 4.199 | 4.229 | 4.126 | 4.170 | 452,305 | -0.03(-0.70%) |
Nov 14, 2005 | 4.195 | 4.239 | 4.195 | 4.199 | 243,861 | -0.02(-0.40%) |
Nov 11, 2005 | 4.225 | 4.235 | 4.179 | 4.216 | 480,544 | -0.00(-0.05%) |
Nov 10, 2005 | 4.202 | 4.262 | 4.095 | 4.218 | 459,963 | +0.01(+0.30%) |
Nov 09, 2005 | 4.189 | 4.214 | 4.164 | 4.206 | 59,110 | +0.01(+0.20%) |
Nov 08, 2005 | 4.156 | 4.210 | 4.147 | 4.197 | 169,435 | +0.03(+0.70%) |
Nov 07, 2005 | 4.183 | 4.199 | 4.147 | 4.168 | 182,597 | -0.01(-0.35%) |
Nov 04, 2005 | 4.214 | 4.243 | 4.151 | 4.183 | 189,058 | -0.02(-0.55%) |
Nov 03, 2005 | 4.225 | 4.235 | 4.189 | 4.206 | 325,229 | -0.01(-0.35%) |
Nov 02, 2005 | 4.239 | 4.275 | 4.199 | 4.220 | 201,981 | -0.02(-0.49%) |
Nov 01, 2005 | 4.258 | 4.262 | 4.218 | 4.241 | 222,802 | +0.01(+0.30%) |
Oct 31, 2005 | 4.218 | 4.268 | 4.214 | 4.229 | 112,238 | +0.01(+0.25%) |
Oct 28, 2005 | 4.151 | 4.227 | 4.151 | 4.218 | 150,050 | +0.07(+1.71%) |
Oct 27, 2005 | 4.220 | 4.241 | 4.135 | 4.147 | 247,691 | -0.08(-1.98%) |
Oct 26, 2005 | 4.248 | 4.262 | 4.225 | 4.231 | 560,954 | +0.05(+1.25%) |
Oct 25, 2005 | 4.214 | 4.227 | 4.168 | 4.179 | 187,144 | -0.01(-0.15%) |
Oct 24, 2005 | 4.174 | 4.189 | 4.120 | 4.185 | 252,237 | +0.03(+0.75%) |
Oct 21, 2005 | 4.151 | 4.174 | 4.128 | 4.154 | 263,007 | -0.01(-0.30%) |
Oct 20, 2005 | 4.187 | 4.214 | 4.126 | 4.166 | 242,904 | -0.04(-0.85%) |
Oct 19, 2005 | 4.160 | 4.212 | 4.128 | 4.202 | 608,817 | +0.04(+0.90%) |
Oct 18, 2005 | 4.183 | 4.208 | 4.139 | 4.164 | 211,793 | -0.03(-0.75%) |
Oct 17, 2005 | 4.210 | 4.229 | 4.181 | 4.195 | 244,340 | +0.01(+0.15%) |
Oct 14, 2005 | 4.133 | 4.199 | 4.082 | 4.189 | 252,477 | +0.06(+1.57%) |
Oct 13, 2005 | 4.170 | 4.214 | 4.105 | 4.124 | 478,629 | -0.08(-1.84%) |
Oct 12, 2005 | 4.258 | 4.293 | 4.199 | 4.202 | 563,586 | -0.04(-0.84%) |
Oct 11, 2005 | 4.333 | 4.356 | 4.225 | 4.237 | 604,509 | -0.09(-2.03%) |
Oct 10, 2005 | 4.521 | 4.521 | 4.316 | 4.325 | 151,486 | +0.00(+0.05%) |
Oct 07, 2005 | 4.314 | 4.342 | 4.312 | 4.323 | 385,297 | +0.04(+0.88%) |
Oct 06, 2005 | 4.371 | 4.394 | 4.275 | 4.285 | 497,775 | -0.09(-2.01%) |
Oct 05, 2005 | 4.394 | 4.423 | 4.365 | 4.373 | 791,175 | -0.01(-0.14%) |
Oct 04, 2005 | 4.371 | 4.406 | 4.354 | 4.379 | 1,264,301 | +0.01(+0.29%) |