Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 4.584 | 4.619 | 4.554 | 4.561 | 6,076,185 | -0.03(-0.70%) |
Dec 29, 2005 | 4.609 | 4.631 | 4.593 | 4.593 | 6,341,650 | -0.01(-0.23%) |
Dec 28, 2005 | 4.577 | 4.637 | 4.577 | 4.603 | 11,856,459 | +0.03(+0.59%) |
Dec 27, 2005 | 4.595 | 4.637 | 4.569 | 4.577 | 16,372,209 | +0.00(+0.10%) |
Dec 23, 2005 | 4.556 | 4.596 | 4.548 | 4.572 | 19,216,198 | +0.04(+0.88%) |
Dec 22, 2005 | 4.482 | 4.551 | 4.480 | 4.532 | 18,593,928 | +0.03(+0.57%) |
Dec 21, 2005 | 4.460 | 4.528 | 4.401 | 4.506 | 82,506,152 | -0.14(-3.09%) |
Dec 20, 2005 | 4.571 | 4.664 | 4.552 | 4.650 | 21,573,980 | +0.06(+1.40%) |
Dec 19, 2005 | 4.658 | 4.698 | 4.581 | 4.585 | 16,102,939 | -0.07(-1.40%) |
Dec 16, 2005 | 4.729 | 4.734 | 4.647 | 4.651 | 18,195,256 | -0.07(-1.39%) |
Dec 15, 2005 | 4.800 | 4.804 | 4.698 | 4.716 | 19,952,648 | -0.09(-1.85%) |
Dec 14, 2005 | 4.630 | 4.810 | 4.628 | 4.805 | 54,387,856 | +0.18(+4.00%) |
Dec 13, 2005 | 4.594 | 4.632 | 4.564 | 4.620 | 17,438,824 | +0.03(+0.58%) |
Dec 12, 2005 | 4.588 | 4.606 | 4.559 | 4.593 | 18,593,928 | +0.08(+1.76%) |
Dec 09, 2005 | 4.527 | 4.531 | 4.481 | 4.514 | 14,359,818 | +0.00(+0.00%) |
Dec 08, 2005 | 4.533 | 4.533 | 4.503 | 4.514 | 14,641,457 | -0.04(-0.92%) |
Dec 07, 2005 | 4.587 | 4.600 | 4.544 | 4.556 | 9,346,441 | -0.02(-0.49%) |
Dec 06, 2005 | 4.598 | 4.612 | 4.574 | 4.579 | 13,601,484 | -0.01(-0.23%) |
Dec 05, 2005 | 4.572 | 4.621 | 4.564 | 4.589 | 10,549,119 | -0.01(-0.31%) |
Dec 02, 2005 | 4.509 | 4.636 | 4.509 | 4.603 | 19,397,932 | +0.11(+2.37%) |
Dec 01, 2005 | 4.482 | 4.528 | 4.469 | 4.497 | 11,227,528 | +0.01(+0.32%) |
Nov 30, 2005 | 4.546 | 4.553 | 4.481 | 4.482 | 11,231,334 | -0.03(-0.70%) |
Nov 29, 2005 | 4.543 | 4.551 | 4.509 | 4.514 | 9,345,490 | -0.03(-0.64%) |
Nov 28, 2005 | 4.649 | 4.649 | 4.543 | 4.543 | 13,638,592 | -0.09(-2.00%) |
Nov 25, 2005 | 4.618 | 4.653 | 4.583 | 4.635 | 4,397,765 | +0.03(+0.60%) |
Nov 23, 2005 | 4.572 | 4.624 | 4.572 | 4.608 | 8,449,190 | +0.04(+0.78%) |
Nov 22, 2005 | 4.553 | 4.584 | 4.542 | 4.572 | 14,305,583 | +0.03(+0.65%) |
Nov 21, 2005 | 4.558 | 4.579 | 4.510 | 4.542 | 26,465,566 | -0.07(-1.44%) |
Nov 18, 2005 | 4.611 | 4.611 | 4.551 | 4.609 | 14,083,887 | +0.04(+0.94%) |
Nov 17, 2005 | 4.556 | 4.580 | 4.538 | 4.565 | 7,922,067 | +0.05(+1.06%) |
Nov 16, 2005 | 4.509 | 4.531 | 4.479 | 4.518 | 7,167,539 | +0.02(+0.44%) |
Nov 15, 2005 | 4.546 | 4.562 | 4.476 | 4.498 | 11,264,636 | -0.05(-1.06%) |
Nov 14, 2005 | 4.568 | 4.585 | 4.544 | 4.546 | 5,449,157 | -0.02(-0.47%) |
Nov 11, 2005 | 4.598 | 4.598 | 4.559 | 4.568 | 6,189,412 | -0.02(-0.46%) |
Nov 10, 2005 | 4.546 | 4.598 | 4.543 | 4.589 | 7,953,466 | +0.04(+0.82%) |
Nov 09, 2005 | 4.577 | 4.582 | 4.541 | 4.551 | 8,293,146 | -0.01(-0.24%) |
Nov 08, 2005 | 4.611 | 4.611 | 4.548 | 4.562 | 13,014,417 | -0.06(-1.34%) |
Nov 07, 2005 | 4.614 | 4.635 | 4.611 | 4.624 | 17,544,440 | +0.01(+0.23%) |
Nov 04, 2005 | 4.572 | 4.624 | 4.570 | 4.614 | 18,514,954 | +0.04(+0.80%) |
Nov 03, 2005 | 4.173 | 4.584 | 4.517 | 4.577 | 20,628,204 | +0.08(+1.81%) |
Nov 02, 2005 | 4.414 | 4.512 | 4.410 | 4.496 | 17,404,570 | +0.08(+1.83%) |
Nov 01, 2005 | 4.417 | 4.427 | 4.384 | 4.415 | 10,560,536 | -0.00(-0.05%) |
Oct 31, 2005 | 4.362 | 4.428 | 4.359 | 4.417 | 20,418,876 | +0.07(+1.51%) |
Oct 28, 2005 | 4.331 | 4.378 | 4.331 | 4.351 | 10,570,051 | +0.02(+0.49%) |
Oct 27, 2005 | 4.405 | 4.406 | 4.330 | 4.330 | 14,594,834 | -0.08(-1.71%) |
Oct 26, 2005 | 4.378 | 4.427 | 4.349 | 4.405 | 12,179,964 | +0.02(+0.37%) |
Oct 25, 2005 | 4.398 | 4.427 | 4.374 | 4.389 | 12,648,095 | -0.03(-0.69%) |
Oct 24, 2005 | 4.391 | 4.431 | 4.351 | 4.419 | 15,708,072 | +0.03(+0.74%) |
Oct 21, 2005 | 4.373 | 4.427 | 4.364 | 4.387 | 12,317,930 | +0.01(+0.34%) |
Oct 20, 2005 | 4.335 | 4.401 | 4.335 | 4.372 | 19,032,562 | +0.04(+0.91%) |
Oct 19, 2005 | 4.275 | 4.335 | 4.242 | 4.333 | 15,305,594 | +0.05(+1.23%) |
Oct 18, 2005 | 4.317 | 4.320 | 4.262 | 4.280 | 11,061,969 | -0.04(-0.88%) |
Oct 17, 2005 | 4.288 | 4.326 | 4.272 | 4.318 | 10,161,864 | +0.02(+0.58%) |
Oct 14, 2005 | 4.262 | 4.308 | 4.230 | 4.293 | 12,549,141 | +0.05(+1.16%) |
Oct 13, 2005 | 4.301 | 4.311 | 4.201 | 4.244 | 15,946,895 | -0.06(-1.42%) |
Oct 12, 2005 | 4.358 | 4.367 | 4.293 | 4.305 | 15,219,009 | -0.06(-1.28%) |
Oct 11, 2005 | 4.347 | 4.401 | 4.326 | 4.361 | 14,223,755 | +0.02(+0.48%) |
Oct 10, 2005 | 4.350 | 4.403 | 4.323 | 4.340 | 11,572,917 | -0.01(-0.23%) |
Oct 07, 2005 | 4.327 | 4.377 | 4.307 | 4.350 | 12,767,031 | +0.04(+0.82%) |
Oct 06, 2005 | 4.283 | 4.383 | 4.279 | 4.314 | 16,254,225 | +0.03(+0.75%) |
Oct 05, 2005 | 4.343 | 4.359 | 4.282 | 4.282 | 12,928,783 | -0.06(-1.40%) |
Oct 04, 2005 | 4.325 | 4.413 | 4.343 | 4.343 | 20,091,566 | +0.02(+0.43%) |