Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 4.390 | 4.416 | 4.322 | 4.330 | 3,575,737 | -0.09(-2.12%) |
Dec 29, 2005 | 4.496 | 4.509 | 4.424 | 4.424 | 2,239,513 | -0.07(-1.52%) |
Dec 28, 2005 | 4.518 | 4.535 | 4.458 | 4.492 | 2,741,740 | +0.03(+0.57%) |
Dec 27, 2005 | 4.501 | 4.552 | 4.433 | 4.467 | 2,883,728 | -0.03(-0.76%) |
Dec 23, 2005 | 4.509 | 4.569 | 4.492 | 4.501 | 2,130,207 | -0.02(-0.38%) |
Dec 22, 2005 | 4.518 | 4.586 | 4.467 | 4.518 | 2,631,593 | -0.03(-0.75%) |
Dec 21, 2005 | 4.475 | 4.594 | 4.475 | 4.552 | 2,152,483 | +0.05(+1.13%) |
Dec 20, 2005 | 4.484 | 4.628 | 4.390 | 4.501 | 2,823,847 | -0.01(-0.19%) |
Dec 19, 2005 | 4.586 | 4.637 | 4.492 | 4.509 | 2,483,291 | -0.10(-2.21%) |
Dec 16, 2005 | 4.679 | 4.696 | 4.560 | 4.611 | 3,691,520 | -0.04(-0.91%) |
Dec 15, 2005 | 4.764 | 4.781 | 4.645 | 4.654 | 3,133,172 | -0.14(-2.84%) |
Dec 14, 2005 | 4.858 | 4.883 | 4.764 | 4.790 | 2,166,039 | -0.08(-1.57%) |
Dec 13, 2005 | 4.824 | 4.934 | 4.790 | 4.866 | 2,639,521 | +0.04(+0.88%) |
Dec 12, 2005 | 4.875 | 4.960 | 4.815 | 4.824 | 2,434,718 | -0.08(-1.56%) |
Dec 09, 2005 | 4.866 | 4.934 | 4.722 | 4.900 | 2,759,737 | +0.07(+1.41%) |
Dec 08, 2005 | 4.858 | 5.054 | 4.798 | 4.832 | 4,591,625 | +0.03(+0.71%) |
Dec 07, 2005 | 4.883 | 4.934 | 4.764 | 4.798 | 2,594,639 | -0.09(-1.74%) |
Dec 06, 2005 | 4.832 | 4.969 | 4.824 | 4.883 | 3,560,386 | +0.15(+3.24%) |
Dec 05, 2005 | 4.815 | 4.849 | 4.679 | 4.730 | 2,710,803 | -0.09(-1.77%) |
Dec 02, 2005 | 4.790 | 4.969 | 4.790 | 4.815 | 4,489,287 | +0.01(+0.18%) |
Dec 01, 2005 | 4.620 | 4.849 | 4.594 | 4.807 | 4,683,054 | +0.22(+4.82%) |
Nov 30, 2005 | 4.526 | 4.662 | 4.475 | 4.586 | 3,458,040 | +0.13(+2.86%) |
Nov 29, 2005 | 4.552 | 4.620 | 4.424 | 4.458 | 3,200,661 | -0.08(-1.69%) |
Nov 28, 2005 | 4.458 | 4.620 | 4.381 | 4.535 | 5,455,128 | +0.08(+1.72%) |
Nov 25, 2005 | 4.407 | 4.467 | 4.373 | 4.458 | 1,183,890 | +0.11(+2.54%) |
Nov 23, 2005 | 4.254 | 4.399 | 4.177 | 4.347 | 3,006,932 | +0.08(+1.79%) |
Nov 22, 2005 | 4.364 | 4.381 | 4.262 | 4.271 | 4,418,775 | -0.09(-2.14%) |
Nov 21, 2005 | 4.254 | 4.399 | 4.254 | 4.364 | 3,339,810 | +0.14(+3.22%) |
Nov 18, 2005 | 4.203 | 4.279 | 4.152 | 4.228 | 2,667,885 | +0.08(+1.84%) |
Nov 17, 2005 | 4.050 | 4.177 | 3.999 | 4.152 | 3,805,429 | +0.09(+2.31%) |
Nov 16, 2005 | 4.118 | 4.126 | 3.990 | 4.058 | 3,754,336 | -0.06(-1.45%) |
Nov 15, 2005 | 4.152 | 4.203 | 4.109 | 4.118 | 3,859,169 | -0.03(-0.82%) |
Nov 14, 2005 | 4.169 | 4.194 | 4.118 | 4.152 | 4,126,242 | -0.03(-0.61%) |
Nov 11, 2005 | 4.211 | 4.245 | 4.169 | 4.177 | 2,265,155 | -0.07(-1.60%) |
Nov 10, 2005 | 4.228 | 4.254 | 4.143 | 4.245 | 3,716,073 | +0.03(+0.60%) |
Nov 09, 2005 | 4.262 | 4.313 | 4.211 | 4.220 | 3,183,142 | -0.03(-0.60%) |
Nov 08, 2005 | 4.228 | 4.313 | 4.169 | 4.245 | 3,351,194 | +0.02(+0.40%) |
Nov 07, 2005 | 4.109 | 4.262 | 4.084 | 4.228 | 4,914,576 | +0.10(+2.47%) |
Nov 04, 2005 | 4.169 | 4.194 | 4.041 | 4.126 | 7,459,335 | -0.04(-1.02%) |
Nov 03, 2005 | 4.262 | 4.339 | 3.948 | 4.169 | 17,335,038 | -0.55(-11.71%) |
Nov 02, 2005 | 4.620 | 4.722 | 4.492 | 4.722 | 5,599,668 | +0.12(+2.59%) |
Nov 01, 2005 | 4.543 | 4.628 | 4.467 | 4.603 | 2,180,835 | +0.04(+0.93%) |
Oct 31, 2005 | 4.467 | 4.628 | 4.450 | 4.560 | 3,562,446 | +0.11(+2.49%) |
Oct 28, 2005 | 4.416 | 4.501 | 4.296 | 4.450 | 3,870,617 | +0.03(+0.58%) |
Oct 27, 2005 | 4.535 | 4.543 | 4.364 | 4.424 | 3,274,203 | -0.10(-2.26%) |
Oct 26, 2005 | 4.713 | 4.713 | 4.509 | 4.526 | 3,048,072 | -0.20(-4.14%) |
Oct 25, 2005 | 4.739 | 4.739 | 4.628 | 4.722 | 1,897,655 | -0.01(-0.18%) |
Oct 24, 2005 | 4.764 | 4.781 | 4.637 | 4.730 | 2,128,622 | +0.01(+0.18%) |
Oct 21, 2005 | 4.611 | 4.815 | 4.611 | 4.722 | 2,436,698 | +0.11(+2.40%) |
Oct 20, 2005 | 4.764 | 4.764 | 4.603 | 4.611 | 2,321,797 | -0.04(-0.91%) |
Oct 19, 2005 | 4.594 | 4.679 | 4.509 | 4.654 | 2,539,403 | +0.01(+0.18%) |
Oct 18, 2005 | 4.637 | 4.756 | 4.603 | 4.645 | 3,607,643 | -0.02(-0.37%) |
Oct 17, 2005 | 4.713 | 4.713 | 4.535 | 4.662 | 2,740,952 | -0.01(-0.18%) |
Oct 14, 2005 | 4.424 | 4.688 | 4.424 | 4.671 | 6,975,614 | +0.24(+5.37%) |
Oct 13, 2005 | 4.313 | 4.441 | 4.296 | 4.433 | 4,057,677 | +0.12(+2.76%) |
Oct 12, 2005 | 4.364 | 4.475 | 4.254 | 4.313 | 7,916,674 | -0.06(-1.36%) |
Oct 11, 2005 | 5.037 | 5.045 | 4.330 | 4.373 | 25,431,970 | -1.25(-22.24%) |
Oct 10, 2005 | 5.666 | 5.709 | 5.573 | 5.624 | 2,231,173 | -0.03(-0.60%) |
Oct 07, 2005 | 5.649 | 5.768 | 5.607 | 5.658 | 2,955,616 | +0.02(+0.30%) |
Oct 06, 2005 | 5.870 | 5.879 | 5.590 | 5.641 | 2,798,325 | -0.13(-2.21%) |
Oct 05, 2005 | 5.913 | 5.930 | 5.743 | 5.768 | 1,567,777 | -0.14(-2.31%) |
Oct 04, 2005 | 5.989 | 6.023 | 5.887 | 5.904 | 1,249,673 | -0.09(-1.42%) |