Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 4.662 | 4.740 | 4.595 | 4.701 | 115,049 | -0.03(-0.61%) |
Dec 29, 2005 | 4.856 | 4.856 | 4.672 | 4.730 | 56,989 | -0.08(-1.61%) |
Dec 28, 2005 | 4.701 | 4.836 | 4.643 | 4.807 | 43,420 | +0.17(+3.76%) |
Dec 27, 2005 | 4.740 | 4.846 | 4.633 | 4.633 | 106,896 | -0.20(-4.20%) |
Dec 23, 2005 | 4.788 | 4.856 | 4.691 | 4.836 | 52,709 | +0.11(+2.25%) |
Dec 22, 2005 | 4.614 | 4.759 | 4.614 | 4.730 | 33,429 | +0.12(+2.52%) |
Dec 21, 2005 | 4.575 | 4.682 | 4.546 | 4.614 | 87,368 | +0.02(+0.42%) |
Dec 20, 2005 | 4.662 | 4.672 | 4.575 | 4.595 | 143,490 | -0.11(-2.26%) |
Dec 19, 2005 | 4.943 | 5.011 | 4.653 | 4.701 | 236,716 | -0.32(-6.36%) |
Dec 16, 2005 | 5.185 | 5.214 | 4.924 | 5.020 | 269,370 | -0.19(-3.71%) |
Dec 15, 2005 | 5.223 | 5.272 | 4.972 | 5.214 | 116,436 | -0.04(-0.74%) |
Dec 14, 2005 | 5.281 | 5.417 | 5.185 | 5.252 | 93,664 | +0.03(+0.56%) |
Dec 13, 2005 | 5.223 | 5.291 | 5.175 | 5.223 | 114,358 | +0.00(+0.00%) |
Dec 12, 2005 | 5.243 | 5.320 | 5.200 | 5.223 | 85,230 | -0.02(-0.37%) |
Dec 09, 2005 | 5.078 | 5.320 | 5.001 | 5.243 | 231,866 | +0.16(+3.24%) |
Dec 08, 2005 | 4.991 | 5.117 | 4.991 | 5.078 | 92,429 | +0.14(+2.74%) |
Dec 07, 2005 | 4.914 | 5.001 | 4.914 | 4.943 | 60,022 | -0.07(-1.35%) |
Dec 06, 2005 | 5.069 | 5.069 | 4.982 | 5.011 | 89,333 | +0.00(+0.00%) |
Dec 05, 2005 | 4.953 | 5.069 | 4.953 | 5.011 | 84,781 | -0.02(-0.38%) |
Dec 02, 2005 | 5.069 | 5.069 | 4.949 | 5.030 | 74,779 | -0.04(-0.76%) |
Dec 01, 2005 | 4.749 | 5.078 | 4.653 | 5.069 | 256,201 | +0.28(+5.86%) |
Nov 30, 2005 | 4.710 | 4.807 | 4.633 | 4.788 | 87,211 | +0.15(+3.12%) |
Nov 29, 2005 | 4.566 | 4.807 | 4.566 | 4.643 | 42,031 | +0.12(+2.56%) |
Nov 28, 2005 | 4.836 | 4.836 | 4.527 | 4.527 | 78,891 | -0.24(-5.07%) |
Nov 25, 2005 | 4.827 | 4.836 | 4.749 | 4.769 | 24,900 | -0.01(-0.20%) |
Nov 23, 2005 | 4.672 | 4.802 | 4.633 | 4.778 | 49,341 | +0.15(+3.13%) |
Nov 22, 2005 | 4.546 | 4.691 | 4.546 | 4.633 | 58,807 | +0.02(+0.42%) |
Nov 21, 2005 | 4.682 | 4.740 | 4.566 | 4.614 | 56,353 | -0.08(-1.65%) |
Nov 18, 2005 | 4.701 | 4.711 | 4.566 | 4.691 | 56,159 | +0.09(+1.89%) |
Nov 17, 2005 | 4.517 | 4.657 | 4.459 | 4.604 | 47,039 | +0.15(+3.25%) |
Nov 16, 2005 | 4.527 | 4.682 | 4.430 | 4.459 | 47,529 | -0.09(-1.91%) |
Nov 15, 2005 | 4.595 | 4.691 | 4.546 | 4.546 | 83,056 | -0.05(-1.05%) |
Nov 14, 2005 | 4.701 | 4.836 | 4.488 | 4.595 | 139,046 | -0.03(-0.63%) |
Nov 11, 2005 | 4.508 | 4.672 | 4.488 | 4.624 | 70,603 | +0.04(+0.84%) |
Nov 10, 2005 | 4.304 | 4.788 | 4.227 | 4.585 | 215,805 | +0.28(+6.52%) |
Nov 09, 2005 | 4.295 | 4.382 | 4.130 | 4.304 | 55,649 | +0.03(+0.68%) |
Nov 08, 2005 | 4.353 | 4.382 | 4.150 | 4.275 | 49,409 | -0.07(-1.56%) |
Nov 07, 2005 | 4.198 | 4.353 | 4.188 | 4.343 | 108,963 | +0.16(+3.94%) |
Nov 04, 2005 | 3.985 | 4.179 | 3.985 | 4.179 | 253,809 | +0.20(+5.11%) |
Nov 03, 2005 | 4.169 | 4.217 | 3.947 | 3.976 | 166,658 | -0.12(-2.84%) |
Nov 02, 2005 | 3.898 | 4.179 | 3.889 | 4.092 | 128,529 | +0.12(+2.92%) |
Nov 01, 2005 | 3.976 | 4.237 | 3.937 | 3.976 | 87,321 | -0.05(-1.20%) |
Oct 31, 2005 | 4.005 | 4.150 | 3.937 | 4.024 | 115,033 | +0.02(+0.48%) |
Oct 28, 2005 | 3.879 | 4.024 | 3.869 | 4.005 | 297,266 | +0.14(+3.50%) |
Oct 27, 2005 | 4.159 | 4.159 | 3.840 | 3.869 | 115,276 | -0.35(-8.26%) |
Oct 26, 2005 | 4.256 | 4.392 | 4.150 | 4.217 | 43,759 | -0.08(-1.80%) |
Oct 25, 2005 | 4.343 | 4.343 | 4.092 | 4.295 | 83,023 | -0.09(-1.99%) |
Oct 24, 2005 | 4.295 | 4.392 | 4.256 | 4.382 | 81,951 | +0.11(+2.49%) |
Oct 21, 2005 | 4.150 | 4.324 | 4.140 | 4.275 | 154,652 | +0.12(+2.79%) |
Oct 20, 2005 | 4.343 | 4.382 | 4.082 | 4.159 | 128,159 | -0.23(-5.29%) |
Oct 19, 2005 | 4.275 | 4.392 | 4.155 | 4.392 | 42,735 | +0.07(+1.57%) |
Oct 18, 2005 | 4.392 | 4.392 | 4.217 | 4.324 | 27,130 | -0.04(-0.89%) |
Oct 17, 2005 | 4.411 | 4.430 | 4.217 | 4.362 | 38,586 | -0.05(-1.10%) |
Oct 14, 2005 | 4.421 | 4.450 | 4.183 | 4.411 | 49,290 | +0.05(+1.11%) |
Oct 13, 2005 | 4.304 | 4.372 | 4.121 | 4.362 | 52,038 | +0.11(+2.50%) |
Oct 12, 2005 | 4.198 | 4.285 | 4.121 | 4.256 | 68,513 | +0.03(+0.69%) |
Oct 11, 2005 | 4.343 | 4.362 | 4.227 | 4.227 | 74,555 | -0.08(-1.80%) |
Oct 10, 2005 | 4.488 | 4.517 | 4.295 | 4.304 | 40,225 | -0.14(-3.05%) |
Oct 07, 2005 | 4.285 | 4.479 | 4.285 | 4.440 | 184,951 | +0.15(+3.38%) |
Oct 06, 2005 | 4.246 | 4.382 | 4.208 | 4.295 | 220,135 | +0.10(+2.30%) |
Oct 05, 2005 | 4.353 | 4.353 | 4.159 | 4.198 | 78,747 | -0.17(-3.98%) |
Oct 04, 2005 | 4.488 | 4.604 | 4.353 | 4.372 | 140,105 | -0.12(-2.59%) |