Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 4.020 | 4.150 | 3.960 | 4.030 | 62,648 | +0.05(+1.26%) |
Dec 29, 2005 | 3.930 | 4.350 | 3.930 | 3.980 | 116,516 | -0.08(-1.87%) |
Dec 28, 2005 | 4.010 | 4.150 | 3.910 | 4.056 | 105,400 | +0.05(+1.15%) |
Dec 27, 2005 | 4.120 | 4.200 | 4.000 | 4.010 | 80,200 | -0.14(-3.37%) |
Dec 23, 2005 | 4.150 | 4.190 | 4.100 | 4.150 | 55,355 | +0.02(+0.48%) |
Dec 22, 2005 | 4.190 | 4.240 | 4.100 | 4.130 | 64,310 | -0.08(-1.90%) |
Dec 21, 2005 | 4.100 | 4.300 | 4.050 | 4.210 | 82,512 | +0.11(+2.61%) |
Dec 20, 2005 | 4.300 | 4.380 | 4.090 | 4.103 | 163,770 | -0.16(-3.69%) |
Dec 19, 2005 | 4.590 | 4.860 | 4.160 | 4.260 | 1,267,247 | +0.36(+9.23%) |
Dec 16, 2005 | 3.950 | 3.990 | 3.900 | 3.900 | 20,906 | -0.09(-2.26%) |
Dec 15, 2005 | 4.029 | 4.050 | 3.980 | 3.990 | 33,317 | +0.02(+0.50%) |
Dec 14, 2005 | 3.910 | 4.050 | 3.900 | 3.970 | 66,696 | -0.02(-0.50%) |
Dec 13, 2005 | 4.030 | 4.100 | 3.900 | 3.990 | 61,960 | -0.12(-2.92%) |
Dec 12, 2005 | 4.150 | 4.160 | 4.050 | 4.110 | 44,760 | -0.04(-0.96%) |
Dec 09, 2005 | 4.229 | 4.229 | 4.000 | 4.150 | 138,000 | -0.03(-0.72%) |
Dec 08, 2005 | 4.040 | 4.220 | 3.960 | 4.180 | 59,700 | +0.08(+1.95%) |
Dec 07, 2005 | 4.140 | 4.140 | 3.900 | 4.100 | 65,294 | +0.10(+2.50%) |
Dec 06, 2005 | 3.989 | 4.140 | 3.920 | 4.000 | 82,292 | +0.04(+1.01%) |
Dec 05, 2005 | 3.860 | 3.960 | 3.710 | 3.960 | 143,455 | +0.02(+0.51%) |
Dec 02, 2005 | 3.790 | 3.940 | 3.790 | 3.940 | 103,440 | +0.09(+2.34%) |
Dec 01, 2005 | 3.930 | 3.950 | 3.850 | 3.850 | 38,040 | -0.10(-2.53%) |
Nov 30, 2005 | 3.900 | 3.980 | 3.900 | 3.950 | 15,192 | +0.05(+1.28%) |
Nov 29, 2005 | 3.980 | 4.150 | 3.860 | 3.900 | 31,071 | -0.08(-2.01%) |
Nov 28, 2005 | 3.900 | 4.050 | 3.850 | 3.980 | 39,291 | +0.07(+1.76%) |
Nov 25, 2005 | 3.959 | 3.970 | 3.900 | 3.911 | 3,834 | +0.01(+0.28%) |
Nov 23, 2005 | 4.000 | 4.130 | 3.850 | 3.900 | 61,624 | -0.10(-2.50%) |
Nov 22, 2005 | 4.000 | 4.160 | 3.950 | 4.000 | 43,536 | +0.00(+0.00%) |
Nov 21, 2005 | 3.960 | 4.350 | 3.960 | 4.000 | 66,603 | -0.05(-1.23%) |
Nov 18, 2005 | 3.980 | 4.050 | 3.970 | 4.050 | 80,609 | +0.06(+1.50%) |
Nov 17, 2005 | 3.890 | 4.050 | 3.890 | 3.990 | 92,867 | +0.05(+1.27%) |
Nov 16, 2005 | 4.050 | 4.050 | 3.800 | 3.940 | 174,867 | -0.06(-1.50%) |
Nov 15, 2005 | 4.070 | 4.100 | 3.940 | 4.000 | 119,920 | -0.15(-3.61%) |
Nov 14, 2005 | 4.270 | 4.300 | 4.090 | 4.150 | 25,413 | -0.15(-3.49%) |
Nov 11, 2005 | 4.210 | 4.360 | 4.200 | 4.300 | 26,535 | +0.00(+0.00%) |
Nov 10, 2005 | 4.230 | 4.340 | 4.150 | 4.300 | 19,073 | +0.00(+0.00%) |
Nov 09, 2005 | 4.280 | 4.360 | 4.266 | 4.300 | 15,624 | +0.01(+0.23%) |
Nov 08, 2005 | 4.280 | 4.350 | 4.240 | 4.290 | 19,477 | -0.01(-0.23%) |
Nov 07, 2005 | 4.428 | 4.470 | 4.300 | 4.300 | 24,730 | -0.07(-1.60%) |
Nov 04, 2005 | 4.380 | 4.580 | 4.210 | 4.370 | 26,770 | -0.01(-0.23%) |
Nov 03, 2005 | 4.600 | 4.600 | 4.300 | 4.380 | 18,025 | -0.16(-3.52%) |
Nov 02, 2005 | 4.700 | 4.700 | 4.430 | 4.540 | 91,810 | -0.08(-1.73%) |
Nov 01, 2005 | 4.650 | 4.650 | 4.570 | 4.620 | 22,243 | -0.05(-1.07%) |
Oct 31, 2005 | 4.350 | 4.670 | 4.300 | 4.670 | 27,854 | +0.25(+5.66%) |
Oct 28, 2005 | 4.650 | 4.650 | 4.390 | 4.420 | 16,380 | -0.07(-1.56%) |
Oct 27, 2005 | 4.680 | 4.750 | 4.420 | 4.490 | 36,260 | -0.25(-5.27%) |
Oct 26, 2005 | 4.570 | 4.740 | 4.570 | 4.740 | 13,300 | +0.17(+3.72%) |
Oct 25, 2005 | 4.630 | 4.630 | 4.560 | 4.570 | 2,750 | -0.14(-2.97%) |
Oct 24, 2005 | 4.740 | 4.740 | 4.590 | 4.710 | 7,940 | +0.01(+0.21%) |
Oct 21, 2005 | 4.680 | 4.730 | 4.630 | 4.700 | 15,805 | +0.05(+1.08%) |
Oct 20, 2005 | 4.522 | 4.800 | 4.510 | 4.650 | 56,906 | +0.12(+2.65%) |
Oct 19, 2005 | 4.645 | 4.645 | 4.520 | 4.530 | 24,350 | -0.07(-1.52%) |
Oct 18, 2005 | 4.350 | 4.780 | 4.330 | 4.600 | 22,968 | +0.22(+5.02%) |
Oct 17, 2005 | 4.340 | 4.400 | 4.310 | 4.380 | 6,118 | +0.03(+0.69%) |
Oct 14, 2005 | 4.320 | 4.380 | 4.300 | 4.350 | 6,600 | -0.02(-0.46%) |
Oct 13, 2005 | 4.450 | 4.450 | 4.300 | 4.370 | 28,050 | -0.03(-0.68%) |
Oct 12, 2005 | 4.380 | 4.730 | 4.350 | 4.400 | 17,304 | +0.04(+0.92%) |
Oct 11, 2005 | 4.490 | 4.500 | 4.350 | 4.360 | 15,100 | -0.17(-3.75%) |
Oct 10, 2005 | 4.460 | 4.530 | 4.348 | 4.530 | 31,787 | +0.07(+1.57%) |
Oct 07, 2005 | 4.280 | 4.650 | 4.280 | 4.460 | 47,862 | +0.07(+1.59%) |
Oct 06, 2005 | 4.530 | 4.660 | 4.300 | 4.390 | 98,885 | -0.13(-2.88%) |
Oct 05, 2005 | 4.790 | 4.790 | 4.510 | 4.520 | 94,019 | -0.02(-0.44%) |
Oct 04, 2005 | 4.410 | 4.610 | 4.410 | 4.540 | 52,638 | +0.11(+2.48%) |