Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 4.929 | 4.972 | 4.898 | 4.946 | 37,799,620 | -0.02(-0.38%) |
Dec 29, 2005 | 4.958 | 4.998 | 4.958 | 4.965 | 46,964,148 | -0.01(-0.21%) |
Dec 28, 2005 | 4.956 | 4.993 | 4.955 | 4.975 | 38,829,416 | +0.01(+0.21%) |
Dec 27, 2005 | 4.989 | 5.010 | 4.965 | 4.965 | 42,669,580 | -0.01(-0.10%) |
Dec 23, 2005 | 4.968 | 5.017 | 4.941 | 4.970 | 47,257,632 | -0.02(-0.45%) |
Dec 22, 2005 | 4.993 | 5.043 | 4.960 | 4.993 | 71,005,984 | +0.02(+0.45%) |
Dec 21, 2005 | 4.984 | 5.036 | 4.953 | 4.970 | 70,836,952 | -0.01(-0.28%) |
Dec 20, 2005 | 4.975 | 4.993 | 4.961 | 4.984 | 93,546,832 | -0.00(-0.07%) |
Dec 19, 2005 | 4.977 | 5.039 | 4.967 | 4.987 | 95,960,096 | -0.01(-0.17%) |
Dec 16, 2005 | 5.046 | 5.079 | 4.996 | 4.996 | 80,069,208 | -0.05(-0.96%) |
Dec 15, 2005 | 5.117 | 5.148 | 5.044 | 5.044 | 51,125,000 | -0.07(-1.38%) |
Dec 14, 2005 | 5.024 | 5.134 | 4.993 | 5.115 | 93,123,680 | +0.09(+1.86%) |
Dec 13, 2005 | 5.122 | 5.131 | 4.953 | 5.022 | 100,722,968 | -0.16(-3.00%) |
Dec 12, 2005 | 5.170 | 5.203 | 5.134 | 5.177 | 58,625,304 | +0.01(+0.17%) |
Dec 09, 2005 | 5.074 | 5.183 | 5.048 | 5.169 | 52,894,580 | +0.12(+2.36%) |
Dec 08, 2005 | 5.096 | 5.134 | 5.025 | 5.050 | 47,656,468 | -0.05(-0.98%) |
Dec 07, 2005 | 5.117 | 5.165 | 5.075 | 5.100 | 62,774,580 | -0.02(-0.34%) |
Dec 06, 2005 | 5.170 | 5.226 | 5.108 | 5.117 | 117,980,552 | -0.03(-0.57%) |
Dec 05, 2005 | 5.043 | 5.155 | 5.010 | 5.146 | 94,134,376 | +0.10(+1.92%) |
Dec 02, 2005 | 5.107 | 5.117 | 5.029 | 5.050 | 85,191,552 | -0.06(-1.12%) |
Dec 01, 2005 | 5.134 | 5.165 | 5.100 | 5.107 | 114,120,128 | -0.02(-0.37%) |
Nov 30, 2005 | 5.188 | 5.205 | 5.113 | 5.126 | 87,950,976 | -0.05(-0.97%) |
Nov 29, 2005 | 5.177 | 5.196 | 5.152 | 5.176 | 53,702,668 | +0.00(+0.00%) |
Nov 28, 2005 | 5.122 | 5.179 | 5.098 | 5.176 | 69,651,448 | +0.04(+0.77%) |
Nov 25, 2005 | 5.075 | 5.153 | 5.039 | 5.136 | 24,026,782 | +0.06(+1.19%) |
Nov 23, 2005 | 5.029 | 5.120 | 5.029 | 5.075 | 53,337,988 | +0.01(+0.10%) |
Nov 22, 2005 | 4.986 | 5.145 | 4.975 | 5.070 | 79,546,496 | +0.01(+0.24%) |
Nov 21, 2005 | 5.062 | 5.101 | 5.031 | 5.058 | 56,525,196 | -0.02(-0.41%) |
Nov 18, 2005 | 5.202 | 5.212 | 5.012 | 5.079 | 239,200,992 | +0.07(+1.38%) |
Nov 17, 2005 | 4.923 | 5.062 | 4.920 | 5.010 | 122,973,224 | +0.13(+2.58%) |
Nov 16, 2005 | 4.863 | 4.936 | 4.834 | 4.884 | 76,657,984 | +0.03(+0.53%) |
Nov 15, 2005 | 4.868 | 4.958 | 4.820 | 4.858 | 76,011,968 | -0.01(-0.28%) |
Nov 14, 2005 | 4.880 | 4.884 | 4.782 | 4.872 | 72,447,928 | -0.06(-1.12%) |
Nov 11, 2005 | 4.885 | 4.967 | 4.841 | 4.927 | 60,398,932 | +0.04(+0.88%) |
Nov 10, 2005 | 4.860 | 4.908 | 4.790 | 4.884 | 56,812,888 | +0.01(+0.14%) |
Nov 09, 2005 | 4.932 | 4.946 | 4.873 | 4.877 | 41,922,268 | -0.05(-1.09%) |
Nov 08, 2005 | 4.887 | 4.965 | 4.875 | 4.930 | 47,946,476 | -0.03(-0.66%) |
Nov 07, 2005 | 4.925 | 4.982 | 4.910 | 4.963 | 49,668,588 | +0.03(+0.70%) |
Nov 04, 2005 | 4.967 | 4.967 | 4.872 | 4.929 | 51,311,972 | -0.04(-0.73%) |
Nov 03, 2005 | 4.974 | 5.017 | 4.934 | 4.965 | 59,069,288 | -0.01(-0.17%) |
Nov 02, 2005 | 4.880 | 5.025 | 4.837 | 4.974 | 79,435,352 | +0.09(+1.80%) |
Nov 01, 2005 | 4.804 | 4.932 | 4.804 | 4.885 | 106,267,880 | +0.04(+0.86%) |
Oct 31, 2005 | 4.830 | 4.872 | 4.806 | 4.844 | 76,906,312 | +0.01(+0.29%) |
Oct 28, 2005 | 4.673 | 4.853 | 4.632 | 4.830 | 78,857,656 | +0.20(+4.33%) |
Oct 27, 2005 | 4.633 | 4.663 | 4.578 | 4.630 | 68,513,408 | -0.03(-0.59%) |
Oct 26, 2005 | 4.702 | 4.784 | 4.410 | 4.657 | 89,396,976 | -0.09(-1.89%) |
Oct 25, 2005 | 4.803 | 4.870 | 4.733 | 4.747 | 59,572,900 | -0.13(-2.73%) |
Oct 24, 2005 | 4.777 | 4.887 | 4.751 | 4.880 | 48,931,120 | +0.12(+2.47%) |
Oct 21, 2005 | 4.759 | 4.827 | 4.709 | 4.763 | 49,702,740 | +0.03(+0.55%) |
Oct 20, 2005 | 4.780 | 4.873 | 4.711 | 4.737 | 52,152,480 | -0.04(-0.80%) |
Oct 19, 2005 | 4.733 | 4.780 | 4.671 | 4.775 | 54,394,988 | -0.02(-0.32%) |
Oct 18, 2005 | 4.716 | 4.823 | 4.703 | 4.790 | 50,398,532 | +0.06(+1.28%) |
Oct 17, 2005 | 4.759 | 4.811 | 4.709 | 4.730 | 35,056,980 | -0.03(-0.58%) |
Oct 14, 2005 | 4.706 | 4.766 | 4.647 | 4.758 | 45,845,788 | +0.05(+1.10%) |
Oct 13, 2005 | 4.613 | 4.735 | 4.595 | 4.706 | 69,405,432 | -0.01(-0.22%) |
Oct 12, 2005 | 4.656 | 4.751 | 4.635 | 4.716 | 91,134,712 | +0.01(+0.22%) |
Oct 11, 2005 | 4.607 | 4.720 | 4.607 | 4.706 | 62,299,332 | +0.10(+2.14%) |
Oct 10, 2005 | 4.682 | 4.728 | 4.602 | 4.607 | 66,914,592 | -0.07(-1.59%) |
Oct 07, 2005 | 4.630 | 4.690 | 4.600 | 4.682 | 77,290,672 | +0.04(+0.78%) |
Oct 06, 2005 | 4.758 | 4.782 | 4.611 | 4.645 | 92,009,952 | -0.10(-2.11%) |
Oct 05, 2005 | 4.932 | 4.932 | 4.746 | 4.746 | 76,652,768 | -0.19(-3.78%) |
Oct 04, 2005 | 4.993 | 5.017 | 4.863 | 4.932 | 119,147,536 | -0.06(-1.21%) |