Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 4.683 | 4.718 | 4.630 | 4.710 | 2,185,929 | +0.03(+0.57%) |
Dec 29, 2005 | 4.604 | 4.723 | 4.566 | 4.683 | 2,716,582 | +0.08(+1.73%) |
Dec 28, 2005 | 4.678 | 4.678 | 4.577 | 4.604 | 1,645,476 | -0.03(-0.74%) |
Dec 27, 2005 | 4.641 | 4.646 | 4.588 | 4.638 | 1,464,572 | +0.01(+0.23%) |
Dec 23, 2005 | 4.590 | 4.670 | 4.564 | 4.627 | 1,762,687 | +0.04(+0.87%) |
Dec 22, 2005 | 4.630 | 4.649 | 4.556 | 4.588 | 2,112,059 | -0.04(-0.92%) |
Dec 21, 2005 | 4.527 | 4.638 | 4.527 | 4.630 | 2,023,115 | +0.05(+1.16%) |
Dec 20, 2005 | 4.662 | 4.686 | 4.556 | 4.577 | 1,853,893 | -0.09(-1.93%) |
Dec 19, 2005 | 4.795 | 4.800 | 4.665 | 4.667 | 1,290,451 | -0.25(-5.18%) |
Dec 16, 2005 | 4.909 | 4.975 | 4.856 | 4.922 | 1,288,190 | +0.01(+0.27%) |
Dec 15, 2005 | 4.816 | 4.909 | 4.805 | 4.909 | 1,409,547 | +0.09(+1.93%) |
Dec 14, 2005 | 4.723 | 4.869 | 4.715 | 4.816 | 1,320,225 | +0.09(+1.97%) |
Dec 13, 2005 | 4.712 | 4.781 | 4.670 | 4.723 | 1,965,828 | -0.05(-1.06%) |
Dec 12, 2005 | 4.856 | 4.895 | 4.749 | 4.773 | 1,787,562 | -0.08(-1.64%) |
Dec 09, 2005 | 4.837 | 4.882 | 4.818 | 4.853 | 915,828 | +0.01(+0.27%) |
Dec 08, 2005 | 4.874 | 4.922 | 4.818 | 4.840 | 915,828 | -0.05(-0.98%) |
Dec 07, 2005 | 4.887 | 4.933 | 4.858 | 4.887 | 973,115 | -0.01(-0.22%) |
Dec 06, 2005 | 4.861 | 4.930 | 4.856 | 4.898 | 1,141,582 | -0.01(-0.16%) |
Dec 05, 2005 | 4.946 | 4.962 | 4.856 | 4.906 | 683,668 | -0.05(-1.07%) |
Dec 02, 2005 | 4.935 | 5.015 | 4.930 | 4.959 | 603,768 | +0.02(+0.48%) |
Dec 01, 2005 | 4.938 | 5.015 | 4.914 | 4.935 | 1,051,130 | +0.01(+0.22%) |
Nov 30, 2005 | 4.930 | 4.943 | 4.909 | 4.925 | 941,833 | -0.00(-0.05%) |
Nov 29, 2005 | 4.927 | 4.996 | 4.909 | 4.927 | 1,073,743 | -0.01(-0.27%) |
Nov 28, 2005 | 4.911 | 4.959 | 4.911 | 4.941 | 715,326 | +0.01(+0.22%) |
Nov 25, 2005 | 4.914 | 4.970 | 4.909 | 4.930 | 305,653 | -0.02(-0.43%) |
Nov 23, 2005 | 4.930 | 4.988 | 4.917 | 4.951 | 682,160 | +0.03(+0.54%) |
Nov 22, 2005 | 4.935 | 4.954 | 4.882 | 4.925 | 714,572 | -0.01(-0.21%) |
Nov 21, 2005 | 4.935 | 4.972 | 4.856 | 4.935 | 1,050,376 | -0.04(-0.90%) |
Nov 18, 2005 | 5.033 | 5.039 | 4.927 | 4.980 | 697,612 | -0.01(-0.17%) |
Nov 17, 2005 | 4.994 | 5.081 | 4.917 | 4.988 | 712,688 | -0.01(-0.21%) |
Nov 16, 2005 | 5.017 | 5.039 | 4.856 | 4.999 | 995,728 | -0.02(-0.32%) |
Nov 15, 2005 | 5.097 | 5.105 | 5.015 | 5.015 | 903,391 | -0.08(-1.66%) |
Nov 14, 2005 | 5.100 | 5.132 | 5.094 | 5.100 | 325,628 | -0.01(-0.16%) |
Nov 11, 2005 | 5.110 | 5.137 | 5.105 | 5.108 | 262,688 | -0.02(-0.31%) |
Nov 10, 2005 | 5.147 | 5.169 | 5.094 | 5.124 | 281,532 | -0.04(-0.72%) |
Nov 09, 2005 | 5.153 | 5.161 | 5.126 | 5.161 | 250,251 | +0.02(+0.41%) |
Nov 08, 2005 | 5.174 | 5.174 | 5.116 | 5.140 | 359,924 | -0.03(-0.67%) |
Nov 07, 2005 | 5.134 | 5.174 | 5.134 | 5.174 | 246,859 | +0.04(+0.78%) |
Nov 04, 2005 | 5.134 | 5.169 | 5.121 | 5.134 | 335,427 | +0.01(+0.16%) |
Nov 03, 2005 | 5.134 | 5.147 | 5.100 | 5.126 | 282,286 | +0.01(+0.21%) |
Nov 02, 2005 | 5.129 | 5.142 | 5.092 | 5.116 | 289,824 | +0.01(+0.26%) |
Nov 01, 2005 | 5.081 | 5.121 | 5.047 | 5.102 | 380,276 | +0.02(+0.42%) |
Oct 31, 2005 | 5.110 | 5.145 | 5.073 | 5.081 | 304,145 | -0.04(-0.78%) |
Oct 28, 2005 | 5.121 | 5.161 | 5.012 | 5.121 | 501,633 | +0.07(+1.47%) |
Oct 27, 2005 | 5.049 | 5.055 | 5.015 | 5.047 | 385,929 | +0.01(+0.11%) |
Oct 26, 2005 | 5.094 | 5.140 | 5.041 | 5.041 | 558,165 | -0.04(-0.78%) |
Oct 25, 2005 | 5.068 | 5.105 | 5.028 | 5.081 | 393,844 | +0.03(+0.58%) |
Oct 24, 2005 | 5.055 | 5.057 | 5.004 | 5.052 | 506,532 | -0.00(-0.05%) |
Oct 21, 2005 | 5.044 | 5.100 | 5.041 | 5.055 | 340,326 | -0.01(-0.26%) |
Oct 20, 2005 | 5.036 | 5.129 | 5.002 | 5.068 | 429,271 | +0.04(+0.84%) |
Oct 19, 2005 | 5.041 | 5.089 | 5.020 | 5.025 | 449,999 | -0.00(-0.05%) |
Oct 18, 2005 | 5.124 | 5.140 | 4.996 | 5.028 | 352,386 | -0.08(-1.66%) |
Oct 17, 2005 | 5.145 | 5.150 | 5.094 | 5.113 | 361,055 | -0.02(-0.36%) |
Oct 14, 2005 | 5.134 | 5.147 | 5.094 | 5.132 | 374,999 | -0.02(-0.31%) |
Oct 13, 2005 | 5.174 | 5.187 | 5.108 | 5.147 | 260,803 | -0.02(-0.36%) |
Oct 12, 2005 | 5.174 | 5.216 | 5.147 | 5.166 | 447,738 | +0.00(+0.05%) |
Oct 11, 2005 | 5.203 | 5.227 | 5.161 | 5.163 | 321,105 | -0.06(-1.07%) |
Oct 10, 2005 | 5.214 | 5.238 | 5.171 | 5.219 | 244,974 | +0.00(+0.05%) |
Oct 07, 2005 | 5.201 | 5.240 | 5.201 | 5.216 | 329,020 | +0.02(+0.31%) |
Oct 06, 2005 | 5.187 | 5.235 | 5.161 | 5.201 | 321,482 | +0.01(+0.26%) |
Oct 05, 2005 | 5.163 | 5.222 | 5.153 | 5.187 | 237,814 | +0.01(+0.26%) |
Oct 04, 2005 | 5.134 | 5.185 | 5.124 | 5.174 | 335,427 | +0.03(+0.62%) |