Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 4.783 | 4.819 | 4.752 | 4.759 | 5,823,502 | -0.03(-0.70%) |
Dec 29, 2005 | 4.809 | 4.832 | 4.792 | 4.792 | 6,077,927 | -0.01(-0.23%) |
Dec 28, 2005 | 4.775 | 4.839 | 4.775 | 4.803 | 11,363,399 | +0.03(+0.59%) |
Dec 27, 2005 | 4.795 | 4.839 | 4.767 | 4.775 | 15,691,358 | +0.00(+0.10%) |
Dec 23, 2005 | 4.754 | 4.796 | 4.745 | 4.770 | 18,417,078 | +0.04(+0.88%) |
Dec 22, 2005 | 4.677 | 4.748 | 4.674 | 4.729 | 17,820,684 | +0.03(+0.57%) |
Dec 21, 2005 | 4.654 | 4.725 | 4.592 | 4.702 | 79,075,064 | -0.15(-3.09%) |
Dec 20, 2005 | 4.770 | 4.866 | 4.749 | 4.851 | 20,676,808 | +0.07(+1.40%) |
Dec 19, 2005 | 4.860 | 4.902 | 4.780 | 4.784 | 15,433,285 | -0.07(-1.40%) |
Dec 16, 2005 | 4.935 | 4.939 | 4.849 | 4.852 | 17,438,590 | -0.07(-1.39%) |
Dec 15, 2005 | 5.009 | 5.013 | 4.902 | 4.921 | 19,122,902 | -0.09(-1.85%) |
Dec 14, 2005 | 4.830 | 5.019 | 4.829 | 5.014 | 52,126,092 | +0.19(+4.00%) |
Dec 13, 2005 | 4.793 | 4.833 | 4.762 | 4.821 | 16,713,617 | +0.03(+0.58%) |
Dec 12, 2005 | 4.787 | 4.806 | 4.756 | 4.793 | 17,820,684 | +0.08(+1.76%) |
Dec 09, 2005 | 4.724 | 4.728 | 4.675 | 4.710 | 13,762,653 | +0.00(+0.00%) |
Dec 08, 2005 | 4.730 | 4.730 | 4.698 | 4.710 | 14,032,580 | -0.04(-0.92%) |
Dec 07, 2005 | 4.786 | 4.799 | 4.742 | 4.754 | 8,957,762 | -0.02(-0.49%) |
Dec 06, 2005 | 4.798 | 4.812 | 4.773 | 4.777 | 13,035,855 | -0.01(-0.23%) |
Dec 05, 2005 | 4.770 | 4.822 | 4.762 | 4.788 | 10,110,425 | -0.01(-0.31%) |
Dec 02, 2005 | 4.704 | 4.837 | 4.704 | 4.803 | 18,591,254 | +0.11(+2.37%) |
Dec 01, 2005 | 4.677 | 4.725 | 4.663 | 4.692 | 10,760,622 | +0.01(+0.32%) |
Nov 30, 2005 | 4.743 | 4.750 | 4.675 | 4.677 | 10,764,269 | -0.03(-0.70%) |
Nov 29, 2005 | 4.740 | 4.748 | 4.704 | 4.710 | 8,956,850 | -0.03(-0.64%) |
Nov 28, 2005 | 4.850 | 4.850 | 4.740 | 4.740 | 13,071,420 | -0.10(-2.00%) |
Nov 25, 2005 | 4.818 | 4.855 | 4.782 | 4.837 | 4,214,881 | +0.03(+0.60%) |
Nov 23, 2005 | 4.771 | 4.825 | 4.770 | 4.807 | 8,097,824 | +0.04(+0.78%) |
Nov 22, 2005 | 4.751 | 4.783 | 4.740 | 4.770 | 13,710,674 | +0.03(+0.65%) |
Nov 21, 2005 | 4.755 | 4.777 | 4.706 | 4.739 | 25,364,974 | -0.07(-1.44%) |
Nov 18, 2005 | 4.811 | 4.811 | 4.749 | 4.809 | 13,498,197 | +0.04(+0.94%) |
Nov 17, 2005 | 4.754 | 4.778 | 4.735 | 4.764 | 7,592,622 | +0.05(+1.06%) |
Nov 16, 2005 | 4.704 | 4.727 | 4.674 | 4.714 | 6,869,471 | +0.02(+0.44%) |
Nov 15, 2005 | 4.743 | 4.760 | 4.670 | 4.693 | 10,796,187 | -0.05(-1.06%) |
Nov 14, 2005 | 4.766 | 4.784 | 4.741 | 4.743 | 5,222,549 | -0.02(-0.47%) |
Nov 11, 2005 | 4.798 | 4.798 | 4.757 | 4.766 | 5,932,020 | -0.02(-0.46%) |
Nov 10, 2005 | 4.743 | 4.797 | 4.740 | 4.788 | 7,622,715 | +0.04(+0.82%) |
Nov 09, 2005 | 4.776 | 4.781 | 4.738 | 4.749 | 7,948,269 | -0.01(-0.24%) |
Nov 08, 2005 | 4.811 | 4.811 | 4.745 | 4.760 | 12,473,202 | -0.06(-1.34%) |
Nov 07, 2005 | 4.814 | 4.837 | 4.811 | 4.825 | 16,814,840 | +0.01(+0.23%) |
Nov 04, 2005 | 4.770 | 4.824 | 4.768 | 4.814 | 17,744,994 | +0.04(+0.80%) |
Nov 03, 2005 | 4.355 | 4.783 | 4.713 | 4.776 | 19,770,362 | +0.08(+1.81%) |
Nov 02, 2005 | 4.606 | 4.708 | 4.601 | 4.691 | 16,680,788 | +0.08(+1.83%) |
Nov 01, 2005 | 4.608 | 4.619 | 4.574 | 4.606 | 10,121,368 | -0.00(-0.05%) |
Oct 31, 2005 | 4.551 | 4.620 | 4.549 | 4.608 | 19,569,740 | +0.07(+1.51%) |
Oct 28, 2005 | 4.519 | 4.568 | 4.519 | 4.540 | 10,130,487 | +0.02(+0.49%) |
Oct 27, 2005 | 4.596 | 4.597 | 4.517 | 4.518 | 13,987,896 | -0.08(-1.71%) |
Oct 26, 2005 | 4.568 | 4.619 | 4.538 | 4.596 | 11,673,451 | +0.02(+0.37%) |
Oct 25, 2005 | 4.589 | 4.619 | 4.564 | 4.579 | 12,122,114 | -0.03(-0.69%) |
Oct 24, 2005 | 4.581 | 4.623 | 4.540 | 4.611 | 15,054,839 | +0.03(+0.74%) |
Oct 21, 2005 | 4.562 | 4.619 | 4.554 | 4.577 | 11,805,679 | +0.02(+0.34%) |
Oct 20, 2005 | 4.523 | 4.592 | 4.523 | 4.562 | 18,241,078 | +0.04(+0.91%) |
Oct 19, 2005 | 4.460 | 4.523 | 4.426 | 4.521 | 14,669,098 | +0.05(+1.23%) |
Oct 18, 2005 | 4.505 | 4.508 | 4.447 | 4.466 | 10,601,948 | -0.04(-0.88%) |
Oct 17, 2005 | 4.474 | 4.514 | 4.457 | 4.505 | 9,739,275 | +0.03(+0.58%) |
Oct 14, 2005 | 4.447 | 4.495 | 4.414 | 4.480 | 12,027,275 | +0.05(+1.16%) |
Oct 13, 2005 | 4.488 | 4.498 | 4.383 | 4.428 | 15,283,731 | -0.06(-1.42%) |
Oct 12, 2005 | 4.547 | 4.556 | 4.480 | 4.492 | 14,586,114 | -0.06(-1.28%) |
Oct 11, 2005 | 4.536 | 4.592 | 4.514 | 4.550 | 13,632,249 | +0.02(+0.48%) |
Oct 10, 2005 | 4.538 | 4.594 | 4.510 | 4.528 | 11,091,648 | -0.01(-0.23%) |
Oct 07, 2005 | 4.515 | 4.567 | 4.494 | 4.538 | 12,236,104 | +0.04(+0.82%) |
Oct 06, 2005 | 4.469 | 4.573 | 4.465 | 4.502 | 15,578,280 | +0.03(+0.75%) |
Oct 05, 2005 | 4.531 | 4.549 | 4.468 | 4.468 | 12,391,130 | -0.06(-1.40%) |
Oct 04, 2005 | 4.512 | 4.605 | 4.532 | 4.532 | 19,256,042 | +0.02(+0.43%) |