Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 4.188 | 4.263 | 4.148 | 4.259 | 884,380 | +0.07(+1.61%) |
Dec 29, 2005 | 4.178 | 4.229 | 4.161 | 4.192 | 414,701 | -0.01(-0.16%) |
Dec 28, 2005 | 4.188 | 4.209 | 4.134 | 4.199 | 630,180 | +0.01(+0.16%) |
Dec 27, 2005 | 4.263 | 4.290 | 4.171 | 4.192 | 514,016 | -0.07(-1.74%) |
Dec 23, 2005 | 4.259 | 4.297 | 4.249 | 4.266 | 442,190 | +0.01(+0.16%) |
Dec 22, 2005 | 4.205 | 4.259 | 4.151 | 4.259 | 474,408 | +0.07(+1.70%) |
Dec 21, 2005 | 4.144 | 4.195 | 4.124 | 4.188 | 717,081 | +0.05(+1.31%) |
Dec 20, 2005 | 4.060 | 4.138 | 4.060 | 4.134 | 1,179,667 | +0.06(+1.41%) |
Dec 19, 2005 | 4.104 | 4.107 | 4.043 | 4.077 | 805,756 | -0.03(-0.82%) |
Dec 16, 2005 | 4.077 | 4.111 | 4.039 | 4.111 | 1,779,993 | +0.03(+0.83%) |
Dec 15, 2005 | 4.100 | 4.131 | 4.063 | 4.077 | 667,128 | -0.04(-1.07%) |
Dec 14, 2005 | 4.107 | 4.161 | 4.094 | 4.121 | 393,715 | +0.02(+0.41%) |
Dec 13, 2005 | 4.111 | 4.151 | 4.077 | 4.104 | 483,571 | -0.01(-0.33%) |
Dec 12, 2005 | 4.188 | 4.192 | 4.094 | 4.117 | 386,916 | -0.05(-1.30%) |
Dec 09, 2005 | 4.131 | 4.188 | 4.111 | 4.171 | 520,519 | +0.03(+0.74%) |
Dec 08, 2005 | 4.097 | 4.229 | 4.077 | 4.141 | 1,110,501 | +0.05(+1.16%) |
Dec 07, 2005 | 4.060 | 4.127 | 4.060 | 4.094 | 656,487 | +0.03(+0.83%) |
Dec 06, 2005 | 4.117 | 4.127 | 3.992 | 4.060 | 1,240,557 | -0.02(-0.58%) |
Dec 05, 2005 | 4.127 | 4.144 | 4.063 | 4.083 | 742,797 | -0.07(-1.79%) |
Dec 02, 2005 | 4.195 | 4.212 | 4.134 | 4.158 | 548,599 | -0.04(-0.89%) |
Dec 01, 2005 | 4.100 | 4.199 | 4.094 | 4.195 | 699,346 | +0.13(+3.16%) |
Nov 30, 2005 | 4.117 | 4.158 | 4.060 | 4.067 | 1,458,400 | -0.04(-1.07%) |
Nov 29, 2005 | 4.080 | 4.161 | 4.080 | 4.111 | 1,132,374 | +0.03(+0.75%) |
Nov 28, 2005 | 4.107 | 4.117 | 4.060 | 4.080 | 808,416 | -0.03(-0.66%) |
Nov 25, 2005 | 4.148 | 4.148 | 4.100 | 4.107 | 235,578 | -0.06(-1.54%) |
Nov 23, 2005 | 4.182 | 4.212 | 4.121 | 4.171 | 849,797 | -0.02(-0.56%) |
Nov 22, 2005 | 4.144 | 4.212 | 4.138 | 4.195 | 946,748 | +0.03(+0.81%) |
Nov 21, 2005 | 4.155 | 4.199 | 4.144 | 4.161 | 862,507 | +0.00(+0.08%) |
Nov 18, 2005 | 4.202 | 4.202 | 4.104 | 4.158 | 1,122,324 | +0.01(+0.33%) |
Nov 17, 2005 | 4.195 | 4.205 | 4.111 | 4.144 | 1,533,478 | -0.03(-0.81%) |
Nov 16, 2005 | 3.975 | 4.253 | 3.975 | 4.178 | 5,278,796 | +0.19(+4.66%) |
Nov 15, 2005 | 4.158 | 4.158 | 3.945 | 3.992 | 1,593,777 | -0.18(-4.30%) |
Nov 14, 2005 | 4.178 | 4.226 | 4.127 | 4.171 | 374,502 | +0.01(+0.24%) |
Nov 11, 2005 | 4.144 | 4.263 | 4.144 | 4.161 | 674,517 | -0.06(-1.44%) |
Nov 10, 2005 | 4.090 | 4.222 | 3.989 | 4.222 | 436,574 | +0.14(+3.31%) |
Nov 09, 2005 | 4.097 | 4.158 | 4.060 | 4.087 | 437,756 | -0.01(-0.17%) |
Nov 08, 2005 | 4.097 | 4.097 | 4.023 | 4.094 | 412,336 | -0.00(-0.08%) |
Nov 07, 2005 | 4.070 | 4.148 | 4.060 | 4.097 | 221,095 | +0.04(+0.92%) |
Nov 04, 2005 | 4.097 | 4.141 | 4.033 | 4.060 | 414,996 | -0.04(-1.07%) |
Nov 03, 2005 | 4.100 | 4.158 | 4.083 | 4.104 | 823,491 | +0.04(+0.92%) |
Nov 02, 2005 | 4.131 | 4.158 | 4.067 | 4.067 | 804,573 | -0.06(-1.56%) |
Nov 01, 2005 | 4.158 | 4.195 | 4.077 | 4.131 | 488,301 | -0.03(-0.65%) |
Oct 31, 2005 | 4.141 | 4.246 | 4.134 | 4.158 | 367,112 | +0.05(+1.24%) |
Oct 28, 2005 | 4.046 | 4.127 | 4.006 | 4.107 | 394,601 | +0.08(+2.10%) |
Oct 27, 2005 | 4.077 | 4.111 | 4.019 | 4.023 | 383,074 | -0.15(-3.65%) |
Oct 26, 2005 | 4.229 | 4.310 | 4.161 | 4.175 | 344,648 | -0.08(-1.99%) |
Oct 25, 2005 | 4.330 | 4.344 | 4.171 | 4.259 | 631,658 | -0.07(-1.56%) |
Oct 24, 2005 | 4.192 | 4.327 | 4.192 | 4.327 | 377,458 | +0.15(+3.65%) |
Oct 21, 2005 | 4.144 | 4.188 | 4.107 | 4.175 | 464,063 | +0.05(+1.15%) |
Oct 20, 2005 | 4.192 | 4.199 | 4.094 | 4.127 | 435,983 | -0.06(-1.53%) |
Oct 19, 2005 | 4.114 | 4.192 | 4.033 | 4.192 | 991,677 | +0.08(+1.89%) |
Oct 18, 2005 | 4.165 | 4.192 | 4.077 | 4.114 | 579,340 | -0.05(-1.22%) |
Oct 17, 2005 | 4.182 | 4.195 | 4.124 | 4.165 | 450,762 | -0.03(-0.73%) |
Oct 14, 2005 | 4.107 | 4.219 | 4.080 | 4.195 | 571,359 | +0.12(+2.82%) |
Oct 13, 2005 | 4.100 | 4.107 | 3.975 | 4.080 | 765,261 | -0.02(-0.50%) |
Oct 12, 2005 | 4.148 | 4.205 | 4.043 | 4.100 | 708,509 | -0.04(-1.06%) |
Oct 11, 2005 | 4.256 | 4.286 | 4.094 | 4.144 | 835,905 | -0.11(-2.55%) |
Oct 10, 2005 | 4.682 | 4.682 | 4.232 | 4.253 | 796,297 | -0.11(-2.48%) |
Oct 07, 2005 | 4.395 | 4.398 | 4.330 | 4.361 | 515,790 | -0.02(-0.54%) |
Oct 06, 2005 | 4.415 | 4.466 | 4.371 | 4.385 | 1,198,288 | -0.01(-0.23%) |
Oct 05, 2005 | 4.483 | 4.520 | 4.395 | 4.395 | 759,645 | -0.12(-2.55%) |
Oct 04, 2005 | 4.686 | 4.689 | 4.510 | 4.510 | 856,005 | -0.18(-3.89%) |