Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 4.659 | 4.736 | 4.591 | 4.697 | 115,137 | -0.03(-0.61%) |
Dec 29, 2005 | 4.852 | 4.852 | 4.668 | 4.726 | 57,033 | -0.08(-1.61%) |
Dec 28, 2005 | 4.697 | 4.833 | 4.639 | 4.804 | 43,453 | +0.17(+3.76%) |
Dec 27, 2005 | 4.736 | 4.842 | 4.630 | 4.630 | 106,977 | -0.20(-4.20%) |
Dec 23, 2005 | 4.784 | 4.852 | 4.688 | 4.833 | 52,750 | +0.11(+2.25%) |
Dec 22, 2005 | 4.610 | 4.755 | 4.610 | 4.726 | 33,454 | +0.12(+2.52%) |
Dec 21, 2005 | 4.572 | 4.678 | 4.543 | 4.610 | 87,435 | +0.02(+0.42%) |
Dec 20, 2005 | 4.659 | 4.668 | 4.572 | 4.591 | 143,599 | -0.11(-2.26%) |
Dec 19, 2005 | 4.939 | 5.007 | 4.649 | 4.697 | 236,897 | -0.32(-6.36%) |
Dec 16, 2005 | 5.181 | 5.210 | 4.920 | 5.016 | 269,576 | -0.19(-3.71%) |
Dec 15, 2005 | 5.219 | 5.268 | 4.968 | 5.210 | 116,525 | -0.04(-0.74%) |
Dec 14, 2005 | 5.277 | 5.413 | 5.181 | 5.248 | 93,736 | +0.03(+0.56%) |
Dec 13, 2005 | 5.219 | 5.287 | 5.171 | 5.219 | 114,445 | +0.00(+0.00%) |
Dec 12, 2005 | 5.239 | 5.316 | 5.196 | 5.219 | 85,295 | -0.02(-0.37%) |
Dec 09, 2005 | 5.074 | 5.316 | 4.997 | 5.239 | 232,043 | +0.16(+3.24%) |
Dec 08, 2005 | 4.987 | 5.113 | 4.987 | 5.074 | 92,499 | +0.14(+2.74%) |
Dec 07, 2005 | 4.910 | 4.997 | 4.910 | 4.939 | 60,067 | -0.07(-1.35%) |
Dec 06, 2005 | 5.065 | 5.065 | 4.978 | 5.007 | 89,402 | +0.00(+0.00%) |
Dec 05, 2005 | 4.949 | 5.065 | 4.949 | 5.007 | 84,846 | -0.02(-0.38%) |
Dec 02, 2005 | 5.065 | 5.065 | 4.945 | 5.026 | 74,836 | -0.04(-0.76%) |
Dec 01, 2005 | 4.746 | 5.074 | 4.649 | 5.065 | 256,397 | +0.28(+5.86%) |
Nov 30, 2005 | 4.706 | 4.804 | 4.630 | 4.784 | 87,278 | +0.14(+3.13%) |
Nov 29, 2005 | 4.562 | 4.804 | 4.562 | 4.639 | 42,063 | +0.12(+2.56%) |
Nov 28, 2005 | 4.833 | 4.833 | 4.523 | 4.523 | 78,951 | -0.24(-5.07%) |
Nov 25, 2005 | 4.823 | 4.833 | 4.746 | 4.765 | 24,919 | -0.01(-0.20%) |
Nov 23, 2005 | 4.668 | 4.799 | 4.630 | 4.775 | 49,379 | +0.14(+3.13%) |
Nov 22, 2005 | 4.543 | 4.688 | 4.543 | 4.630 | 58,852 | +0.02(+0.42%) |
Nov 21, 2005 | 4.678 | 4.736 | 4.562 | 4.610 | 56,396 | -0.08(-1.65%) |
Nov 18, 2005 | 4.697 | 4.707 | 4.562 | 4.688 | 56,202 | +0.09(+1.89%) |
Nov 17, 2005 | 4.514 | 4.653 | 4.456 | 4.601 | 47,075 | +0.14(+3.25%) |
Nov 16, 2005 | 4.523 | 4.678 | 4.427 | 4.456 | 47,565 | -0.09(-1.91%) |
Nov 15, 2005 | 4.591 | 4.688 | 4.543 | 4.543 | 83,119 | -0.05(-1.05%) |
Nov 14, 2005 | 4.697 | 4.833 | 4.485 | 4.591 | 139,153 | -0.03(-0.63%) |
Nov 11, 2005 | 4.504 | 4.668 | 4.485 | 4.620 | 70,657 | +0.04(+0.84%) |
Nov 10, 2005 | 4.301 | 4.784 | 4.224 | 4.581 | 215,970 | +0.28(+6.52%) |
Nov 09, 2005 | 4.292 | 4.378 | 4.127 | 4.301 | 55,691 | +0.03(+0.68%) |
Nov 08, 2005 | 4.349 | 4.378 | 4.147 | 4.272 | 49,446 | -0.07(-1.56%) |
Nov 07, 2005 | 4.195 | 4.349 | 4.185 | 4.340 | 109,047 | +0.16(+3.94%) |
Nov 04, 2005 | 3.982 | 4.176 | 3.982 | 4.176 | 254,003 | +0.20(+5.11%) |
Nov 03, 2005 | 4.166 | 4.214 | 3.944 | 3.973 | 166,786 | -0.12(-2.84%) |
Nov 02, 2005 | 3.895 | 4.176 | 3.886 | 4.089 | 128,627 | +0.12(+2.92%) |
Nov 01, 2005 | 3.973 | 4.234 | 3.934 | 3.973 | 87,387 | -0.05(-1.20%) |
Oct 31, 2005 | 4.002 | 4.147 | 3.934 | 4.021 | 115,121 | +0.02(+0.48%) |
Oct 28, 2005 | 3.876 | 4.021 | 3.866 | 4.002 | 297,493 | +0.14(+3.50%) |
Oct 27, 2005 | 4.156 | 4.156 | 3.837 | 3.866 | 115,364 | -0.35(-8.26%) |
Oct 26, 2005 | 4.253 | 4.388 | 4.147 | 4.214 | 43,792 | -0.08(-1.80%) |
Oct 25, 2005 | 4.340 | 4.340 | 4.089 | 4.292 | 83,086 | -0.09(-1.99%) |
Oct 24, 2005 | 4.292 | 4.388 | 4.253 | 4.378 | 82,013 | +0.11(+2.49%) |
Oct 21, 2005 | 4.147 | 4.321 | 4.137 | 4.272 | 154,770 | +0.12(+2.79%) |
Oct 20, 2005 | 4.340 | 4.378 | 4.079 | 4.156 | 128,257 | -0.23(-5.29%) |
Oct 19, 2005 | 4.272 | 4.388 | 4.151 | 4.388 | 42,768 | +0.07(+1.57%) |
Oct 18, 2005 | 4.388 | 4.388 | 4.214 | 4.321 | 27,151 | -0.04(-0.89%) |
Oct 17, 2005 | 4.407 | 4.427 | 4.214 | 4.359 | 38,615 | -0.05(-1.10%) |
Oct 14, 2005 | 4.417 | 4.446 | 4.180 | 4.407 | 49,327 | +0.05(+1.11%) |
Oct 13, 2005 | 4.301 | 4.369 | 4.118 | 4.359 | 52,077 | +0.11(+2.50%) |
Oct 12, 2005 | 4.195 | 4.282 | 4.118 | 4.253 | 68,566 | +0.03(+0.69%) |
Oct 11, 2005 | 4.340 | 4.359 | 4.224 | 4.224 | 74,612 | -0.08(-1.80%) |
Oct 10, 2005 | 4.485 | 4.514 | 4.292 | 4.301 | 40,256 | -0.14(-3.05%) |
Oct 07, 2005 | 4.282 | 4.475 | 4.282 | 4.436 | 185,092 | +0.14(+3.38%) |
Oct 06, 2005 | 4.243 | 4.378 | 4.205 | 4.292 | 220,304 | +0.10(+2.30%) |
Oct 05, 2005 | 4.349 | 4.349 | 4.156 | 4.195 | 78,807 | -0.17(-3.98%) |
Oct 04, 2005 | 4.485 | 4.601 | 4.349 | 4.369 | 140,212 | -0.12(-2.59%) |