Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 4.461 | 4.541 | 4.397 | 4.444 | 35,368,136 | -0.05(-1.15%) |
Dec 29, 2005 | 4.495 | 4.518 | 4.449 | 4.495 | 29,388,288 | -0.02(-0.38%) |
Dec 28, 2005 | 4.541 | 4.547 | 4.478 | 4.513 | 20,955,968 | -0.03(-0.63%) |
Dec 27, 2005 | 4.553 | 4.582 | 4.536 | 4.541 | 17,944,414 | -0.01(-0.13%) |
Dec 23, 2005 | 4.564 | 4.605 | 4.547 | 4.547 | 20,114,214 | -0.03(-0.63%) |
Dec 22, 2005 | 4.628 | 4.691 | 4.553 | 4.576 | 36,366,256 | -0.04(-0.87%) |
Dec 21, 2005 | 4.633 | 4.749 | 4.605 | 4.616 | 29,488,360 | -0.02(-0.37%) |
Dec 20, 2005 | 4.697 | 4.749 | 4.633 | 4.633 | 20,617,356 | -0.10(-2.19%) |
Dec 19, 2005 | 4.777 | 4.841 | 4.662 | 4.737 | 40,112,892 | -0.04(-0.84%) |
Dec 16, 2005 | 4.708 | 4.783 | 4.685 | 4.777 | 55,481,308 | +0.07(+1.59%) |
Dec 15, 2005 | 4.703 | 4.818 | 4.685 | 4.703 | 34,171,092 | +0.01(+0.12%) |
Dec 14, 2005 | 4.679 | 4.731 | 4.651 | 4.697 | 29,350,934 | +0.02(+0.37%) |
Dec 13, 2005 | 4.679 | 4.714 | 4.639 | 4.679 | 23,483,492 | -0.03(-0.73%) |
Dec 12, 2005 | 4.708 | 4.772 | 4.691 | 4.714 | 21,320,642 | +0.01(+0.12%) |
Dec 09, 2005 | 4.703 | 4.760 | 4.679 | 4.708 | 17,684,156 | +0.01(+0.12%) |
Dec 08, 2005 | 4.691 | 4.749 | 4.651 | 4.703 | 19,125,302 | -0.02(-0.37%) |
Dec 07, 2005 | 4.720 | 4.772 | 4.668 | 4.720 | 33,692,968 | +0.05(+1.11%) |
Dec 06, 2005 | 4.656 | 4.697 | 4.639 | 4.668 | 20,199,170 | +0.03(+0.62%) |
Dec 05, 2005 | 4.662 | 4.668 | 4.599 | 4.639 | 29,934,516 | -0.05(-1.10%) |
Dec 02, 2005 | 4.679 | 4.720 | 4.610 | 4.691 | 23,148,702 | +0.03(+0.62%) |
Dec 01, 2005 | 4.743 | 4.777 | 4.582 | 4.662 | 52,114,808 | -0.02(-0.37%) |
Nov 30, 2005 | 4.870 | 4.904 | 4.656 | 4.679 | 45,014,876 | -0.23(-4.69%) |
Nov 29, 2005 | 4.812 | 4.933 | 4.841 | 4.910 | 29,860,330 | +0.10(+2.03%) |
Nov 28, 2005 | 4.858 | 4.898 | 4.795 | 4.812 | 29,949,980 | +0.02(+0.48%) |
Nov 25, 2005 | 4.864 | 4.864 | 4.777 | 4.789 | 17,866,926 | -0.06(-1.30%) |
Nov 23, 2005 | 4.708 | 4.910 | 4.697 | 4.852 | 28,557,130 | +0.05(+1.08%) |
Nov 22, 2005 | 4.616 | 4.812 | 4.616 | 4.800 | 28,526,032 | +0.01(+0.24%) |
Nov 21, 2005 | 4.892 | 4.910 | 4.697 | 4.789 | 46,414,156 | -0.05(-0.95%) |
Nov 18, 2005 | 4.495 | 4.846 | 4.495 | 4.835 | 65,396,124 | +0.35(+7.69%) |
Nov 17, 2005 | 4.432 | 4.524 | 4.357 | 4.490 | 42,076,292 | +0.09(+1.96%) |
Nov 16, 2005 | 4.501 | 4.524 | 4.363 | 4.403 | 30,993,268 | -0.11(-2.42%) |
Nov 15, 2005 | 4.576 | 4.593 | 4.501 | 4.513 | 22,239,362 | -0.05(-1.13%) |
Nov 14, 2005 | 4.610 | 4.633 | 4.547 | 4.564 | 20,415,646 | -0.02(-0.50%) |
Nov 11, 2005 | 4.507 | 4.633 | 4.507 | 4.587 | 34,964,548 | +0.09(+1.92%) |
Nov 10, 2005 | 4.622 | 4.628 | 4.467 | 4.501 | 44,940,344 | -0.12(-2.62%) |
Nov 09, 2005 | 4.760 | 4.737 | 4.605 | 4.622 | 28,422,484 | -0.13(-2.78%) |
Nov 08, 2005 | 4.806 | 4.875 | 4.737 | 4.754 | 13,189,930 | -0.05(-0.96%) |
Nov 07, 2005 | 4.777 | 4.829 | 4.749 | 4.800 | 13,326,487 | +0.03(+0.60%) |
Nov 04, 2005 | 4.864 | 4.887 | 4.726 | 4.772 | 17,245,992 | -0.05(-1.07%) |
Nov 03, 2005 | 4.749 | 4.829 | 4.720 | 4.823 | 24,474,836 | +0.06(+1.33%) |
Nov 02, 2005 | 4.720 | 4.789 | 4.697 | 4.760 | 16,258,818 | +0.03(+0.61%) |
Nov 01, 2005 | 4.795 | 4.864 | 4.708 | 4.731 | 28,948,212 | -0.06(-1.20%) |
Oct 31, 2005 | 4.633 | 4.852 | 4.628 | 4.789 | 50,661,672 | +0.17(+3.74%) |
Oct 28, 2005 | 4.651 | 4.731 | 4.593 | 4.616 | 39,051,708 | -0.07(-1.47%) |
Oct 27, 2005 | 4.892 | 4.892 | 4.679 | 4.685 | 28,210,004 | -0.22(-4.46%) |
Oct 26, 2005 | 4.967 | 4.973 | 4.892 | 4.904 | 30,781,658 | -0.06(-1.27%) |
Oct 25, 2005 | 4.967 | 4.985 | 4.892 | 4.967 | 24,978,846 | +0.02(+0.35%) |
Oct 24, 2005 | 4.846 | 4.973 | 4.800 | 4.950 | 33,585,944 | +0.20(+4.24%) |
Oct 21, 2005 | 4.852 | 4.869 | 4.697 | 4.749 | 27,198,682 | -0.10(-2.02%) |
Oct 20, 2005 | 4.875 | 4.927 | 4.812 | 4.846 | 29,648,720 | -0.03(-0.59%) |
Oct 19, 2005 | 4.864 | 4.915 | 4.754 | 4.875 | 40,887,064 | +0.00(+0.00%) |
Oct 18, 2005 | 4.956 | 4.962 | 4.800 | 4.875 | 50,879,364 | -0.11(-2.19%) |
Oct 17, 2005 | 5.267 | 5.324 | 4.973 | 4.985 | 48,480,408 | +0.03(+0.58%) |
Oct 14, 2005 | 5.036 | 5.117 | 4.950 | 4.956 | 54,600,464 | -0.22(-4.23%) |
Oct 13, 2005 | 4.979 | 5.180 | 4.979 | 5.174 | 36,295,196 | +0.17(+3.45%) |
Oct 12, 2005 | 5.036 | 5.088 | 4.956 | 5.002 | 46,820,524 | -0.01(-0.23%) |
Oct 11, 2005 | 5.088 | 5.151 | 5.008 | 5.013 | 34,783,164 | -0.13(-2.46%) |
Oct 10, 2005 | 5.295 | 5.295 | 5.111 | 5.140 | 34,816,696 | -0.17(-3.25%) |
Oct 07, 2005 | 5.364 | 5.393 | 5.267 | 5.313 | 22,651,466 | -0.05(-0.97%) |
Oct 06, 2005 | 5.451 | 5.468 | 5.330 | 5.364 | 20,642,026 | -0.06(-1.06%) |
Oct 05, 2005 | 5.612 | 5.618 | 5.410 | 5.422 | 24,047,790 | -0.21(-3.68%) |
Oct 04, 2005 | 5.693 | 5.698 | 5.618 | 5.629 | 21,127,968 | -0.06(-1.11%) |