Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 4.441 | 4.441 | 4.316 | 4.317 | 774,300 | -0.14(-3.23%) |
Dec 29, 2005 | 4.470 | 4.500 | 4.459 | 4.461 | 293,250 | -0.03(-0.73%) |
Dec 28, 2005 | 4.500 | 4.502 | 4.460 | 4.494 | 420,000 | +0.01(+0.13%) |
Dec 27, 2005 | 4.520 | 4.574 | 4.465 | 4.488 | 1,310,000 | -0.06(-1.28%) |
Dec 23, 2005 | 4.501 | 4.567 | 4.500 | 4.546 | 434,120 | +0.02(+0.53%) |
Dec 22, 2005 | 4.503 | 4.581 | 4.500 | 4.522 | 714,770 | +0.00(+0.07%) |
Dec 21, 2005 | 4.518 | 4.580 | 4.500 | 4.519 | 1,095,320 | -0.01(-0.24%) |
Dec 20, 2005 | 4.410 | 4.579 | 4.410 | 4.530 | 2,030,300 | +0.12(+2.72%) |
Dec 19, 2005 | 4.473 | 4.473 | 4.396 | 4.410 | 1,529,040 | -0.08(-1.67%) |
Dec 16, 2005 | 4.500 | 4.547 | 4.445 | 4.485 | 2,343,690 | +0.01(+0.13%) |
Dec 15, 2005 | 4.449 | 4.492 | 4.409 | 4.479 | 748,710 | +0.03(+0.70%) |
Dec 14, 2005 | 4.480 | 4.520 | 4.430 | 4.448 | 615,410 | -0.05(-1.13%) |
Dec 13, 2005 | 4.529 | 4.550 | 4.486 | 4.499 | 729,960 | -0.02(-0.38%) |
Dec 12, 2005 | 4.559 | 4.581 | 4.495 | 4.516 | 787,750 | -0.03(-0.66%) |
Dec 09, 2005 | 4.527 | 4.602 | 4.527 | 4.546 | 852,610 | +0.02(+0.42%) |
Dec 08, 2005 | 4.540 | 4.576 | 4.442 | 4.527 | 876,000 | -0.03(-0.72%) |
Dec 07, 2005 | 4.500 | 4.627 | 4.491 | 4.560 | 1,984,650 | +0.08(+1.69%) |
Dec 06, 2005 | 4.666 | 4.666 | 4.480 | 4.484 | 1,553,900 | -0.14(-3.01%) |
Dec 05, 2005 | 4.620 | 4.688 | 4.606 | 4.623 | 573,390 | -0.07(-1.53%) |
Dec 02, 2005 | 4.743 | 4.798 | 4.677 | 4.695 | 405,330 | -0.07(-1.57%) |
Dec 01, 2005 | 4.699 | 4.810 | 4.693 | 4.770 | 1,171,990 | +0.08(+1.62%) |
Nov 30, 2005 | 4.763 | 4.781 | 4.672 | 4.694 | 1,168,130 | -0.04(-0.93%) |
Nov 29, 2005 | 4.722 | 4.742 | 4.690 | 4.738 | 394,250 | +0.06(+1.28%) |
Nov 28, 2005 | 4.746 | 4.758 | 4.632 | 4.678 | 921,140 | -0.09(-1.81%) |
Nov 25, 2005 | 4.824 | 4.824 | 4.713 | 4.764 | 123,410 | -0.03(-0.61%) |
Nov 23, 2005 | 4.800 | 4.816 | 4.771 | 4.793 | 1,012,260 | +0.01(+0.17%) |
Nov 22, 2005 | 4.792 | 4.870 | 4.708 | 4.785 | 1,811,970 | +0.01(+0.17%) |
Nov 21, 2005 | 4.867 | 4.870 | 4.728 | 4.777 | 1,152,700 | -0.11(-2.31%) |
Nov 18, 2005 | 4.896 | 4.930 | 4.811 | 4.890 | 840,610 | +0.05(+1.03%) |
Nov 17, 2005 | 4.805 | 4.851 | 4.765 | 4.840 | 364,090 | +0.04(+0.94%) |
Nov 16, 2005 | 4.848 | 4.865 | 4.703 | 4.795 | 910,490 | -0.05(-1.13%) |
Nov 15, 2005 | 4.910 | 4.910 | 4.788 | 4.850 | 848,740 | -0.04(-0.80%) |
Nov 14, 2005 | 4.930 | 4.945 | 4.868 | 4.889 | 1,029,510 | -0.03(-0.61%) |
Nov 11, 2005 | 4.827 | 4.930 | 4.814 | 4.919 | 1,612,420 | +0.09(+1.78%) |
Nov 10, 2005 | 4.800 | 4.864 | 4.688 | 4.833 | 942,080 | +0.04(+0.92%) |
Nov 09, 2005 | 4.840 | 4.883 | 4.727 | 4.789 | 862,960 | -0.04(-0.83%) |
Nov 08, 2005 | 4.829 | 4.863 | 4.787 | 4.829 | 615,050 | -0.03(-0.56%) |
Nov 07, 2005 | 4.894 | 4.900 | 4.804 | 4.856 | 964,340 | -0.02(-0.39%) |
Nov 04, 2005 | 4.831 | 4.899 | 4.827 | 4.875 | 1,067,430 | +0.04(+0.79%) |
Nov 03, 2005 | 4.820 | 4.925 | 4.785 | 4.837 | 1,417,400 | +0.02(+0.42%) |
Nov 02, 2005 | 4.690 | 4.817 | 4.671 | 4.817 | 952,980 | +0.12(+2.60%) |
Nov 01, 2005 | 4.795 | 4.795 | 4.678 | 4.695 | 803,110 | -0.10(-2.09%) |
Oct 31, 2005 | 4.701 | 4.800 | 4.614 | 4.795 | 1,224,820 | +0.10(+2.22%) |
Oct 28, 2005 | 4.591 | 4.697 | 4.576 | 4.691 | 1,354,450 | +0.13(+2.76%) |
Oct 27, 2005 | 4.700 | 4.750 | 4.541 | 4.565 | 724,990 | -0.15(-3.24%) |
Oct 26, 2005 | 4.860 | 4.860 | 4.590 | 4.718 | 1,393,680 | -0.15(-3.06%) |
Oct 25, 2005 | 4.579 | 4.899 | 4.579 | 4.867 | 2,981,840 | +0.27(+5.92%) |
Oct 24, 2005 | 4.502 | 4.600 | 4.500 | 4.595 | 855,660 | +0.10(+2.32%) |
Oct 21, 2005 | 4.420 | 4.500 | 4.395 | 4.491 | 1,291,560 | +0.07(+1.61%) |
Oct 20, 2005 | 4.450 | 4.472 | 4.336 | 4.420 | 2,414,560 | -0.08(-1.73%) |
Oct 19, 2005 | 4.446 | 4.500 | 4.373 | 4.498 | 802,200 | +0.03(+0.60%) |
Oct 18, 2005 | 4.536 | 4.560 | 4.427 | 4.471 | 699,770 | -0.07(-1.52%) |
Oct 17, 2005 | 4.602 | 4.602 | 4.467 | 4.540 | 709,890 | -0.02(-0.44%) |
Oct 14, 2005 | 4.620 | 4.620 | 4.524 | 4.560 | 634,780 | -0.04(-0.80%) |
Oct 13, 2005 | 4.567 | 4.610 | 4.391 | 4.597 | 2,476,980 | +0.01(+0.24%) |
Oct 12, 2005 | 4.565 | 4.623 | 4.476 | 4.586 | 983,710 | -0.00(-0.02%) |
Oct 11, 2005 | 4.643 | 4.643 | 4.488 | 4.587 | 2,323,330 | -0.02(-0.33%) |
Oct 10, 2005 | 4.629 | 4.629 | 4.578 | 4.602 | 154,730 | -0.01(-0.32%) |
Oct 07, 2005 | 4.624 | 4.659 | 4.604 | 4.617 | 254,820 | +0.01(+0.20%) |
Oct 06, 2005 | 4.624 | 4.716 | 4.542 | 4.608 | 645,420 | +0.03(+0.63%) |
Oct 05, 2005 | 4.560 | 4.618 | 4.527 | 4.579 | 553,250 | +0.00(+0.00%) |
Oct 04, 2005 | 4.667 | 4.692 | 4.565 | 4.579 | 670,010 | -0.08(-1.80%) |