Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 4.340 | 4.418 | 4.278 | 4.323 | 36,355,304 | -0.05(-1.15%) |
Dec 29, 2005 | 4.373 | 4.396 | 4.328 | 4.373 | 30,208,550 | -0.02(-0.38%) |
Dec 28, 2005 | 4.418 | 4.424 | 4.356 | 4.390 | 21,540,874 | -0.03(-0.63%) |
Dec 27, 2005 | 4.429 | 4.457 | 4.412 | 4.418 | 18,445,264 | -0.01(-0.13%) |
Dec 23, 2005 | 4.440 | 4.480 | 4.424 | 4.424 | 20,675,626 | -0.03(-0.63%) |
Dec 22, 2005 | 4.502 | 4.564 | 4.429 | 4.452 | 37,381,280 | -0.04(-0.87%) |
Dec 21, 2005 | 4.508 | 4.620 | 4.480 | 4.491 | 30,311,416 | -0.02(-0.37%) |
Dec 20, 2005 | 4.569 | 4.620 | 4.508 | 4.508 | 21,192,810 | -0.10(-2.19%) |
Dec 19, 2005 | 4.648 | 4.709 | 4.536 | 4.608 | 41,232,492 | -0.04(-0.84%) |
Dec 16, 2005 | 4.580 | 4.653 | 4.558 | 4.648 | 57,029,860 | +0.07(+1.59%) |
Dec 15, 2005 | 4.575 | 4.687 | 4.558 | 4.575 | 35,124,848 | +0.01(+0.12%) |
Dec 14, 2005 | 4.552 | 4.603 | 4.524 | 4.569 | 30,170,154 | +0.02(+0.37%) |
Dec 13, 2005 | 4.552 | 4.586 | 4.513 | 4.552 | 24,138,946 | -0.03(-0.73%) |
Dec 12, 2005 | 4.580 | 4.642 | 4.564 | 4.586 | 21,915,726 | +0.01(+0.12%) |
Dec 09, 2005 | 4.575 | 4.631 | 4.552 | 4.580 | 18,177,742 | +0.01(+0.12%) |
Dec 08, 2005 | 4.564 | 4.620 | 4.524 | 4.575 | 19,659,114 | -0.02(-0.37%) |
Dec 07, 2005 | 4.592 | 4.642 | 4.541 | 4.592 | 34,633,376 | +0.05(+1.11%) |
Dec 06, 2005 | 4.530 | 4.569 | 4.513 | 4.541 | 20,762,954 | +0.03(+0.62%) |
Dec 05, 2005 | 4.536 | 4.541 | 4.474 | 4.513 | 30,770,024 | -0.05(-1.10%) |
Dec 02, 2005 | 4.552 | 4.592 | 4.485 | 4.564 | 23,794,810 | +0.03(+0.62%) |
Dec 01, 2005 | 4.614 | 4.648 | 4.457 | 4.536 | 53,569,396 | -0.02(-0.37%) |
Nov 30, 2005 | 4.738 | 4.771 | 4.530 | 4.552 | 46,271,296 | -0.22(-4.69%) |
Nov 29, 2005 | 4.681 | 4.799 | 4.709 | 4.776 | 30,693,768 | +0.10(+2.03%) |
Nov 28, 2005 | 4.726 | 4.765 | 4.664 | 4.681 | 30,785,920 | +0.02(+0.48%) |
Nov 25, 2005 | 4.732 | 4.732 | 4.648 | 4.659 | 18,365,614 | -0.06(-1.30%) |
Nov 23, 2005 | 4.580 | 4.776 | 4.569 | 4.720 | 29,354,194 | +0.05(+1.08%) |
Nov 22, 2005 | 4.491 | 4.681 | 4.491 | 4.670 | 29,322,228 | +0.01(+0.24%) |
Nov 21, 2005 | 4.760 | 4.776 | 4.569 | 4.659 | 47,709,628 | -0.04(-0.95%) |
Nov 18, 2005 | 4.373 | 4.715 | 4.373 | 4.704 | 67,221,408 | +0.34(+7.69%) |
Nov 17, 2005 | 4.312 | 4.401 | 4.239 | 4.368 | 43,250,692 | +0.08(+1.96%) |
Nov 16, 2005 | 4.379 | 4.401 | 4.244 | 4.284 | 31,858,328 | -0.11(-2.42%) |
Nov 15, 2005 | 4.452 | 4.468 | 4.379 | 4.390 | 22,860,090 | -0.05(-1.14%) |
Nov 14, 2005 | 4.485 | 4.508 | 4.424 | 4.440 | 20,985,472 | -0.02(-0.50%) |
Nov 11, 2005 | 4.384 | 4.508 | 4.384 | 4.463 | 35,940,448 | +0.08(+1.92%) |
Nov 10, 2005 | 4.496 | 4.502 | 4.345 | 4.379 | 46,194,684 | -0.12(-2.62%) |
Nov 09, 2005 | 4.631 | 4.608 | 4.480 | 4.496 | 29,215,790 | -0.13(-2.78%) |
Nov 08, 2005 | 4.676 | 4.743 | 4.608 | 4.625 | 13,558,077 | -0.04(-0.96%) |
Nov 07, 2005 | 4.648 | 4.698 | 4.620 | 4.670 | 13,698,446 | +0.03(+0.60%) |
Nov 04, 2005 | 4.732 | 4.754 | 4.597 | 4.642 | 17,727,348 | -0.05(-1.07%) |
Nov 03, 2005 | 4.620 | 4.698 | 4.592 | 4.692 | 25,157,958 | +0.06(+1.33%) |
Nov 02, 2005 | 4.592 | 4.659 | 4.569 | 4.631 | 16,712,621 | +0.03(+0.61%) |
Nov 01, 2005 | 4.664 | 4.732 | 4.580 | 4.603 | 29,756,192 | -0.06(-1.20%) |
Oct 31, 2005 | 4.508 | 4.720 | 4.502 | 4.659 | 52,075,700 | +0.17(+3.74%) |
Oct 28, 2005 | 4.524 | 4.603 | 4.468 | 4.491 | 40,141,688 | -0.07(-1.47%) |
Oct 27, 2005 | 4.760 | 4.760 | 4.552 | 4.558 | 28,997,380 | -0.21(-4.46%) |
Oct 26, 2005 | 4.832 | 4.838 | 4.760 | 4.771 | 31,640,810 | -0.06(-1.27%) |
Oct 25, 2005 | 4.832 | 4.849 | 4.760 | 4.832 | 25,676,036 | +0.02(+0.35%) |
Oct 24, 2005 | 4.715 | 4.838 | 4.670 | 4.816 | 34,523,368 | +0.20(+4.24%) |
Oct 21, 2005 | 4.720 | 4.737 | 4.569 | 4.620 | 27,957,830 | -0.10(-2.02%) |
Oct 20, 2005 | 4.743 | 4.793 | 4.681 | 4.715 | 30,476,250 | -0.03(-0.59%) |
Oct 19, 2005 | 4.732 | 4.782 | 4.625 | 4.743 | 42,028,272 | +0.00(+0.00%) |
Oct 18, 2005 | 4.821 | 4.827 | 4.670 | 4.743 | 52,299,472 | -0.11(-2.19%) |
Oct 17, 2005 | 5.124 | 5.180 | 4.838 | 4.849 | 49,833,552 | +0.03(+0.58%) |
Oct 14, 2005 | 4.900 | 4.978 | 4.816 | 4.821 | 56,124,428 | -0.21(-4.23%) |
Oct 13, 2005 | 4.844 | 5.040 | 4.844 | 5.034 | 37,308,240 | +0.17(+3.45%) |
Oct 12, 2005 | 4.900 | 4.950 | 4.821 | 4.866 | 48,127,344 | -0.01(-0.23%) |
Oct 11, 2005 | 4.950 | 5.012 | 4.872 | 4.877 | 35,754,004 | -0.12(-2.46%) |
Oct 10, 2005 | 5.152 | 5.152 | 4.972 | 5.000 | 35,788,472 | -0.17(-3.25%) |
Oct 07, 2005 | 5.219 | 5.247 | 5.124 | 5.168 | 23,283,696 | -0.05(-0.97%) |
Oct 06, 2005 | 5.303 | 5.320 | 5.185 | 5.219 | 21,218,170 | -0.06(-1.06%) |
Oct 05, 2005 | 5.460 | 5.465 | 5.264 | 5.275 | 24,718,992 | -0.20(-3.68%) |
Oct 04, 2005 | 5.538 | 5.544 | 5.465 | 5.476 | 21,717,674 | -0.06(-1.11%) |