Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 4.655 | 4.733 | 4.588 | 4.694 | 115,223 | -0.03(-0.61%) |
Dec 29, 2005 | 4.849 | 4.849 | 4.665 | 4.723 | 57,075 | -0.08(-1.61%) |
Dec 28, 2005 | 4.694 | 4.829 | 4.636 | 4.800 | 43,485 | +0.17(+3.76%) |
Dec 27, 2005 | 4.733 | 4.839 | 4.626 | 4.626 | 107,057 | -0.20(-4.20%) |
Dec 23, 2005 | 4.781 | 4.849 | 4.684 | 4.829 | 52,789 | +0.11(+2.25%) |
Dec 22, 2005 | 4.607 | 4.752 | 4.607 | 4.723 | 33,479 | +0.12(+2.52%) |
Dec 21, 2005 | 4.568 | 4.675 | 4.539 | 4.607 | 87,500 | +0.02(+0.42%) |
Dec 20, 2005 | 4.655 | 4.665 | 4.568 | 4.588 | 143,706 | -0.11(-2.26%) |
Dec 19, 2005 | 4.935 | 5.003 | 4.646 | 4.694 | 237,072 | -0.32(-6.36%) |
Dec 16, 2005 | 5.177 | 5.206 | 4.916 | 5.013 | 269,775 | -0.19(-3.71%) |
Dec 15, 2005 | 5.216 | 5.264 | 4.964 | 5.206 | 116,611 | -0.04(-0.74%) |
Dec 14, 2005 | 5.273 | 5.409 | 5.177 | 5.245 | 93,805 | +0.03(+0.56%) |
Dec 13, 2005 | 5.216 | 5.283 | 5.167 | 5.216 | 114,530 | +0.00(+0.00%) |
Dec 12, 2005 | 5.235 | 5.312 | 5.192 | 5.216 | 85,358 | -0.02(-0.37%) |
Dec 09, 2005 | 5.071 | 5.312 | 4.993 | 5.235 | 232,215 | +0.16(+3.24%) |
Dec 08, 2005 | 4.984 | 5.109 | 4.984 | 5.071 | 92,568 | +0.14(+2.74%) |
Dec 07, 2005 | 4.906 | 4.993 | 4.906 | 4.935 | 60,112 | -0.07(-1.35%) |
Dec 06, 2005 | 5.061 | 5.061 | 4.974 | 5.003 | 89,468 | +0.00(+0.00%) |
Dec 05, 2005 | 4.945 | 5.061 | 4.945 | 5.003 | 84,909 | -0.02(-0.38%) |
Dec 02, 2005 | 5.061 | 5.061 | 4.941 | 5.022 | 74,892 | -0.04(-0.76%) |
Dec 01, 2005 | 4.742 | 5.071 | 4.646 | 5.061 | 256,587 | +0.28(+5.86%) |
Nov 30, 2005 | 4.703 | 4.800 | 4.626 | 4.781 | 87,342 | +0.14(+3.13%) |
Nov 29, 2005 | 4.559 | 4.800 | 4.559 | 4.636 | 42,094 | +0.12(+2.56%) |
Nov 28, 2005 | 4.829 | 4.829 | 4.520 | 4.520 | 79,010 | -0.24(-5.07%) |
Nov 25, 2005 | 4.820 | 4.829 | 4.742 | 4.762 | 24,937 | -0.01(-0.20%) |
Nov 23, 2005 | 4.665 | 4.795 | 4.626 | 4.771 | 49,416 | +0.14(+3.13%) |
Nov 22, 2005 | 4.539 | 4.684 | 4.539 | 4.626 | 58,895 | +0.02(+0.42%) |
Nov 21, 2005 | 4.675 | 4.733 | 4.559 | 4.607 | 56,437 | -0.08(-1.65%) |
Nov 18, 2005 | 4.694 | 4.704 | 4.559 | 4.684 | 56,244 | +0.09(+1.89%) |
Nov 17, 2005 | 4.510 | 4.650 | 4.453 | 4.597 | 47,110 | +0.14(+3.25%) |
Nov 16, 2005 | 4.520 | 4.675 | 4.424 | 4.453 | 47,601 | -0.09(-1.91%) |
Nov 15, 2005 | 4.588 | 4.684 | 4.539 | 4.539 | 83,181 | -0.05(-1.05%) |
Nov 14, 2005 | 4.694 | 4.829 | 4.481 | 4.588 | 139,256 | -0.03(-0.63%) |
Nov 11, 2005 | 4.501 | 4.665 | 4.481 | 4.617 | 70,709 | +0.04(+0.84%) |
Nov 10, 2005 | 4.298 | 4.781 | 4.221 | 4.578 | 216,130 | +0.28(+6.52%) |
Nov 09, 2005 | 4.288 | 4.375 | 4.124 | 4.298 | 55,732 | +0.03(+0.68%) |
Nov 08, 2005 | 4.346 | 4.375 | 4.143 | 4.269 | 49,483 | -0.07(-1.56%) |
Nov 07, 2005 | 4.192 | 4.346 | 4.182 | 4.337 | 109,127 | +0.16(+3.94%) |
Nov 04, 2005 | 3.979 | 4.172 | 3.979 | 4.172 | 254,191 | +0.20(+5.11%) |
Nov 03, 2005 | 4.163 | 4.211 | 3.941 | 3.970 | 166,909 | -0.12(-2.84%) |
Nov 02, 2005 | 3.892 | 4.172 | 3.883 | 4.085 | 128,723 | +0.12(+2.92%) |
Nov 01, 2005 | 3.970 | 4.230 | 3.931 | 3.970 | 87,452 | -0.05(-1.20%) |
Oct 31, 2005 | 3.999 | 4.143 | 3.931 | 4.018 | 115,206 | +0.02(+0.48%) |
Oct 28, 2005 | 3.873 | 4.018 | 3.863 | 3.999 | 297,713 | +0.14(+3.50%) |
Oct 27, 2005 | 4.153 | 4.153 | 3.834 | 3.863 | 115,449 | -0.35(-8.26%) |
Oct 26, 2005 | 4.250 | 4.385 | 4.143 | 4.211 | 43,825 | -0.08(-1.80%) |
Oct 25, 2005 | 4.337 | 4.337 | 4.085 | 4.288 | 83,148 | -0.09(-1.99%) |
Oct 24, 2005 | 4.288 | 4.385 | 4.250 | 4.375 | 82,074 | +0.11(+2.49%) |
Oct 21, 2005 | 4.143 | 4.317 | 4.134 | 4.269 | 154,884 | +0.12(+2.79%) |
Oct 20, 2005 | 4.337 | 4.375 | 4.076 | 4.153 | 128,352 | -0.23(-5.29%) |
Oct 19, 2005 | 4.269 | 4.385 | 4.148 | 4.385 | 42,800 | +0.07(+1.57%) |
Oct 18, 2005 | 4.385 | 4.385 | 4.211 | 4.317 | 27,171 | -0.04(-0.89%) |
Oct 17, 2005 | 4.404 | 4.424 | 4.211 | 4.356 | 38,644 | -0.05(-1.10%) |
Oct 14, 2005 | 4.414 | 4.443 | 4.177 | 4.404 | 49,364 | +0.05(+1.11%) |
Oct 13, 2005 | 4.298 | 4.366 | 4.114 | 4.356 | 52,116 | +0.11(+2.50%) |
Oct 12, 2005 | 4.192 | 4.279 | 4.114 | 4.250 | 68,616 | +0.03(+0.69%) |
Oct 11, 2005 | 4.337 | 4.356 | 4.221 | 4.221 | 74,667 | -0.08(-1.80%) |
Oct 10, 2005 | 4.481 | 4.510 | 4.288 | 4.298 | 40,286 | -0.14(-3.05%) |
Oct 07, 2005 | 4.279 | 4.472 | 4.279 | 4.433 | 185,229 | +0.14(+3.38%) |
Oct 06, 2005 | 4.240 | 4.375 | 4.201 | 4.288 | 220,467 | +0.10(+2.30%) |
Oct 05, 2005 | 4.346 | 4.346 | 4.153 | 4.192 | 78,866 | -0.17(-3.98%) |
Oct 04, 2005 | 4.481 | 4.597 | 4.346 | 4.366 | 140,316 | -0.12(-2.59%) |