Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 4.513 | 4.538 | 4.475 | 4.496 | 37,382,424 | -0.03(-0.69%) |
Dec 29, 2005 | 4.539 | 4.565 | 4.525 | 4.527 | 22,853,862 | -0.01(-0.27%) |
Dec 28, 2005 | 4.544 | 4.565 | 4.534 | 4.539 | 27,316,604 | -0.01(-0.27%) |
Dec 27, 2005 | 4.628 | 4.642 | 4.543 | 4.551 | 39,010,488 | -0.05(-1.13%) |
Dec 23, 2005 | 4.609 | 4.652 | 4.583 | 4.603 | 20,939,200 | +0.01(+0.30%) |
Dec 22, 2005 | 4.558 | 4.598 | 4.532 | 4.590 | 40,443,416 | +0.03(+0.65%) |
Dec 21, 2005 | 4.609 | 4.636 | 4.511 | 4.560 | 50,584,676 | -0.05(-1.02%) |
Dec 20, 2005 | 4.614 | 4.636 | 4.584 | 4.607 | 30,882,768 | -0.01(-0.26%) |
Dec 19, 2005 | 4.654 | 4.680 | 4.614 | 4.619 | 41,967,868 | -0.03(-0.75%) |
Dec 16, 2005 | 4.654 | 4.685 | 4.633 | 4.654 | 66,965,180 | -0.01(-0.22%) |
Dec 15, 2005 | 4.616 | 4.683 | 4.569 | 4.664 | 41,483,516 | +0.05(+1.05%) |
Dec 14, 2005 | 4.593 | 4.654 | 4.570 | 4.616 | 35,002,608 | -0.00(-0.04%) |
Dec 13, 2005 | 4.591 | 4.643 | 4.574 | 4.617 | 39,663,684 | +0.01(+0.11%) |
Dec 12, 2005 | 4.659 | 4.666 | 4.605 | 4.612 | 28,491,716 | -0.04(-0.86%) |
Dec 09, 2005 | 4.675 | 4.681 | 4.609 | 4.652 | 35,009,836 | -0.02(-0.37%) |
Dec 08, 2005 | 4.718 | 4.721 | 4.623 | 4.669 | 54,628,312 | -0.03(-0.66%) |
Dec 07, 2005 | 4.701 | 4.732 | 4.669 | 4.701 | 38,444,644 | -0.01(-0.15%) |
Dec 06, 2005 | 4.704 | 4.740 | 4.631 | 4.707 | 59,171,876 | +0.02(+0.33%) |
Dec 05, 2005 | 4.713 | 4.714 | 4.676 | 4.692 | 41,182,092 | -0.02(-0.41%) |
Dec 02, 2005 | 4.666 | 4.713 | 4.649 | 4.711 | 40,690,320 | +0.04(+0.82%) |
Dec 01, 2005 | 4.602 | 4.687 | 4.596 | 4.673 | 53,994,104 | +0.09(+2.05%) |
Nov 30, 2005 | 4.626 | 4.635 | 4.543 | 4.579 | 68,026,520 | -0.06(-1.31%) |
Nov 29, 2005 | 4.683 | 4.756 | 4.633 | 4.640 | 62,456,472 | -0.06(-1.22%) |
Nov 28, 2005 | 4.737 | 4.761 | 4.694 | 4.697 | 38,848,356 | -0.05(-1.13%) |
Nov 25, 2005 | 4.725 | 4.770 | 4.721 | 4.751 | 10,576,191 | +0.03(+0.62%) |
Nov 23, 2005 | 4.673 | 4.746 | 4.655 | 4.721 | 24,170,990 | +0.02(+0.44%) |
Nov 22, 2005 | 4.701 | 4.739 | 4.675 | 4.701 | 31,780,556 | -0.01(-0.11%) |
Nov 21, 2005 | 4.647 | 4.758 | 4.635 | 4.706 | 55,740,644 | +0.04(+0.78%) |
Nov 18, 2005 | 4.624 | 4.688 | 4.541 | 4.669 | 68,202,416 | +0.10(+2.12%) |
Nov 17, 2005 | 4.522 | 4.576 | 4.518 | 4.572 | 54,213,900 | +0.05(+1.00%) |
Nov 16, 2005 | 4.584 | 4.602 | 4.518 | 4.527 | 52,860,156 | -0.06(-1.40%) |
Nov 15, 2005 | 4.603 | 4.635 | 4.576 | 4.591 | 45,029,756 | -0.02(-0.45%) |
Nov 14, 2005 | 4.662 | 4.673 | 4.593 | 4.612 | 39,506,460 | -0.06(-1.26%) |
Nov 11, 2005 | 4.753 | 4.810 | 4.662 | 4.671 | 37,034,316 | -0.07(-1.54%) |
Nov 10, 2005 | 4.616 | 4.751 | 4.614 | 4.744 | 56,675,056 | +0.13(+2.78%) |
Nov 09, 2005 | 4.553 | 4.643 | 4.546 | 4.616 | 36,364,168 | +0.04(+0.95%) |
Nov 08, 2005 | 4.558 | 4.603 | 4.544 | 4.572 | 55,175,828 | -0.02(-0.38%) |
Nov 07, 2005 | 4.692 | 4.707 | 4.576 | 4.590 | 61,342,200 | -0.12(-2.51%) |
Nov 04, 2005 | 4.744 | 4.766 | 4.683 | 4.707 | 57,948,256 | -0.04(-0.80%) |
Nov 03, 2005 | 4.786 | 4.832 | 4.704 | 4.746 | 125,731,528 | -0.25(-5.00%) |
Nov 02, 2005 | 4.897 | 5.030 | 4.891 | 4.995 | 61,497,688 | +0.12(+2.49%) |
Nov 01, 2005 | 4.812 | 4.907 | 4.812 | 4.874 | 38,701,084 | +0.05(+1.04%) |
Oct 31, 2005 | 4.773 | 4.874 | 4.773 | 4.824 | 36,579,292 | +0.04(+0.87%) |
Oct 28, 2005 | 4.735 | 4.798 | 4.707 | 4.782 | 34,068,520 | +0.10(+2.11%) |
Oct 27, 2005 | 4.770 | 4.817 | 4.683 | 4.683 | 26,167,960 | -0.11(-2.28%) |
Oct 26, 2005 | 4.822 | 4.843 | 4.782 | 4.792 | 38,524,320 | -0.04(-0.75%) |
Oct 25, 2005 | 4.784 | 4.872 | 4.779 | 4.829 | 42,221,120 | +0.02(+0.51%) |
Oct 24, 2005 | 4.706 | 4.813 | 4.704 | 4.805 | 34,151,804 | +0.11(+2.33%) |
Oct 21, 2005 | 4.820 | 4.822 | 4.694 | 4.695 | 54,522,328 | -0.07(-1.42%) |
Oct 20, 2005 | 4.801 | 4.884 | 4.744 | 4.763 | 44,477,140 | -0.04(-0.83%) |
Oct 19, 2005 | 4.681 | 4.803 | 4.650 | 4.803 | 59,832,420 | +0.16(+3.36%) |
Oct 18, 2005 | 4.707 | 4.728 | 4.647 | 4.647 | 31,996,384 | -0.06(-1.33%) |
Oct 17, 2005 | 4.728 | 4.753 | 4.687 | 4.709 | 32,678,296 | -0.03(-0.55%) |
Oct 14, 2005 | 4.735 | 4.792 | 4.720 | 4.735 | 46,145,076 | +0.02(+0.37%) |
Oct 13, 2005 | 4.824 | 4.843 | 4.716 | 4.718 | 61,356,364 | -0.12(-2.58%) |
Oct 12, 2005 | 4.891 | 4.982 | 4.838 | 4.843 | 41,981,352 | -0.07(-1.41%) |
Oct 11, 2005 | 4.921 | 4.969 | 4.895 | 4.912 | 35,040,644 | -0.01(-0.28%) |
Oct 10, 2005 | 4.902 | 4.976 | 4.895 | 4.926 | 27,321,862 | +0.02(+0.35%) |
Oct 07, 2005 | 4.931 | 4.959 | 4.897 | 4.909 | 36,622,776 | -0.02(-0.49%) |
Oct 06, 2005 | 4.893 | 4.987 | 4.883 | 4.933 | 49,839,280 | +0.04(+0.89%) |
Oct 05, 2005 | 4.964 | 4.975 | 4.890 | 4.890 | 31,760,808 | -0.08(-1.64%) |
Oct 04, 2005 | 5.018 | 5.049 | 4.966 | 4.971 | 26,925,790 | -0.05(-0.97%) |