Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 4.331 | 4.356 | 4.264 | 4.272 | 3,624,255 | -0.09(-2.12%) |
Dec 29, 2005 | 4.436 | 4.449 | 4.365 | 4.365 | 2,269,901 | -0.07(-1.52%) |
Dec 28, 2005 | 4.457 | 4.474 | 4.398 | 4.432 | 2,778,942 | +0.03(+0.57%) |
Dec 27, 2005 | 4.440 | 4.491 | 4.373 | 4.407 | 2,922,857 | -0.03(-0.76%) |
Dec 23, 2005 | 4.449 | 4.507 | 4.432 | 4.440 | 2,159,111 | -0.02(-0.38%) |
Dec 22, 2005 | 4.457 | 4.524 | 4.407 | 4.457 | 2,667,300 | -0.03(-0.75%) |
Dec 21, 2005 | 4.415 | 4.533 | 4.415 | 4.491 | 2,181,689 | +0.05(+1.13%) |
Dec 20, 2005 | 4.424 | 4.566 | 4.331 | 4.440 | 2,862,163 | -0.01(-0.19%) |
Dec 19, 2005 | 4.524 | 4.575 | 4.432 | 4.449 | 2,516,986 | -0.10(-2.21%) |
Dec 16, 2005 | 4.617 | 4.633 | 4.499 | 4.549 | 3,741,609 | -0.04(-0.91%) |
Dec 15, 2005 | 4.701 | 4.717 | 4.583 | 4.591 | 3,175,685 | -0.13(-2.84%) |
Dec 14, 2005 | 4.793 | 4.818 | 4.701 | 4.726 | 2,195,429 | -0.08(-1.57%) |
Dec 13, 2005 | 4.759 | 4.868 | 4.726 | 4.801 | 2,675,336 | +0.04(+0.88%) |
Dec 12, 2005 | 4.810 | 4.894 | 4.751 | 4.759 | 2,467,754 | -0.08(-1.56%) |
Dec 09, 2005 | 4.801 | 4.868 | 4.659 | 4.835 | 2,797,184 | +0.07(+1.41%) |
Dec 08, 2005 | 4.793 | 4.986 | 4.734 | 4.768 | 4,653,927 | +0.03(+0.71%) |
Dec 07, 2005 | 4.818 | 4.868 | 4.701 | 4.734 | 2,629,845 | -0.08(-1.74%) |
Dec 06, 2005 | 4.768 | 4.902 | 4.759 | 4.818 | 3,608,696 | +0.15(+3.24%) |
Dec 05, 2005 | 4.751 | 4.784 | 4.617 | 4.667 | 2,747,585 | -0.08(-1.77%) |
Dec 02, 2005 | 4.726 | 4.902 | 4.726 | 4.751 | 4,550,201 | +0.01(+0.18%) |
Dec 01, 2005 | 4.558 | 4.784 | 4.533 | 4.743 | 4,746,597 | +0.22(+4.82%) |
Nov 30, 2005 | 4.466 | 4.600 | 4.415 | 4.524 | 3,504,961 | +0.13(+2.86%) |
Nov 29, 2005 | 4.491 | 4.558 | 4.365 | 4.398 | 3,244,090 | -0.08(-1.69%) |
Nov 28, 2005 | 4.398 | 4.558 | 4.323 | 4.474 | 5,529,147 | +0.08(+1.72%) |
Nov 25, 2005 | 4.348 | 4.407 | 4.314 | 4.398 | 1,199,954 | +0.11(+2.54%) |
Nov 23, 2005 | 4.197 | 4.340 | 4.121 | 4.289 | 3,047,733 | +0.08(+1.79%) |
Nov 22, 2005 | 4.306 | 4.323 | 4.205 | 4.214 | 4,478,732 | -0.09(-2.14%) |
Nov 21, 2005 | 4.197 | 4.340 | 4.197 | 4.306 | 3,385,126 | +0.13(+3.22%) |
Nov 18, 2005 | 4.147 | 4.222 | 4.096 | 4.172 | 2,704,084 | +0.08(+1.84%) |
Nov 17, 2005 | 3.995 | 4.121 | 3.945 | 4.096 | 3,857,064 | +0.09(+2.31%) |
Nov 16, 2005 | 4.063 | 4.071 | 3.937 | 4.004 | 3,805,277 | -0.06(-1.45%) |
Nov 15, 2005 | 4.096 | 4.147 | 4.054 | 4.063 | 3,911,533 | -0.03(-0.82%) |
Nov 14, 2005 | 4.113 | 4.138 | 4.063 | 4.096 | 4,182,230 | -0.03(-0.61%) |
Nov 11, 2005 | 4.155 | 4.189 | 4.113 | 4.121 | 2,295,890 | -0.07(-1.60%) |
Nov 10, 2005 | 4.172 | 4.197 | 4.088 | 4.189 | 3,766,495 | +0.03(+0.60%) |
Nov 09, 2005 | 4.205 | 4.256 | 4.155 | 4.163 | 3,226,333 | -0.03(-0.60%) |
Nov 08, 2005 | 4.172 | 4.256 | 4.113 | 4.189 | 3,396,666 | +0.02(+0.40%) |
Nov 07, 2005 | 4.054 | 4.205 | 4.029 | 4.172 | 4,981,261 | +0.10(+2.47%) |
Nov 04, 2005 | 4.113 | 4.138 | 3.987 | 4.071 | 7,560,548 | -0.04(-1.02%) |
Nov 03, 2005 | 4.205 | 4.281 | 3.895 | 4.113 | 17,570,254 | -0.55(-11.71%) |
Nov 02, 2005 | 4.558 | 4.659 | 4.432 | 4.659 | 5,675,649 | +0.12(+2.59%) |
Nov 01, 2005 | 4.482 | 4.566 | 4.407 | 4.541 | 2,210,426 | +0.04(+0.93%) |
Oct 31, 2005 | 4.407 | 4.566 | 4.390 | 4.499 | 3,610,784 | +0.11(+2.49%) |
Oct 28, 2005 | 4.356 | 4.440 | 4.239 | 4.390 | 3,923,136 | +0.03(+0.58%) |
Oct 27, 2005 | 4.474 | 4.482 | 4.306 | 4.365 | 3,318,630 | -0.10(-2.26%) |
Oct 26, 2005 | 4.650 | 4.650 | 4.449 | 4.466 | 3,089,430 | -0.19(-4.14%) |
Oct 25, 2005 | 4.675 | 4.675 | 4.566 | 4.659 | 1,923,404 | -0.01(-0.18%) |
Oct 24, 2005 | 4.701 | 4.717 | 4.575 | 4.667 | 2,157,505 | +0.01(+0.18%) |
Oct 21, 2005 | 4.549 | 4.751 | 4.549 | 4.659 | 2,469,761 | +0.11(+2.40%) |
Oct 20, 2005 | 4.701 | 4.701 | 4.541 | 4.549 | 2,353,301 | -0.04(-0.91%) |
Oct 19, 2005 | 4.533 | 4.617 | 4.449 | 4.591 | 2,573,859 | +0.01(+0.18%) |
Oct 18, 2005 | 4.575 | 4.692 | 4.541 | 4.583 | 3,656,595 | -0.02(-0.37%) |
Oct 17, 2005 | 4.650 | 4.650 | 4.474 | 4.600 | 2,778,143 | -0.01(-0.18%) |
Oct 14, 2005 | 4.365 | 4.625 | 4.365 | 4.608 | 7,070,264 | +0.24(+5.37%) |
Oct 13, 2005 | 4.256 | 4.382 | 4.238 | 4.373 | 4,112,735 | +0.12(+2.76%) |
Oct 12, 2005 | 4.306 | 4.415 | 4.197 | 4.256 | 8,024,093 | -0.06(-1.36%) |
Oct 11, 2005 | 4.969 | 4.978 | 4.272 | 4.314 | 25,777,050 | -1.23(-22.24%) |
Oct 10, 2005 | 5.590 | 5.632 | 5.498 | 5.548 | 2,261,447 | -0.03(-0.60%) |
Oct 07, 2005 | 5.574 | 5.691 | 5.532 | 5.582 | 2,995,720 | +0.02(+0.30%) |
Oct 06, 2005 | 5.792 | 5.800 | 5.515 | 5.565 | 2,836,294 | -0.13(-2.21%) |
Oct 05, 2005 | 5.834 | 5.851 | 5.666 | 5.691 | 1,589,050 | -0.13(-2.31%) |
Oct 04, 2005 | 5.909 | 5.943 | 5.809 | 5.825 | 1,266,629 | -0.08(-1.42%) |