Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 4.750 | 4.820 | 4.610 | 4.750 | 1,274,526 | -0.03(-0.63%) |
Dec 29, 2005 | 4.800 | 4.850 | 4.780 | 4.780 | 575,854 | -0.02(-0.42%) |
Dec 28, 2005 | 4.760 | 4.830 | 4.740 | 4.800 | 692,900 | +0.00(+0.00%) |
Dec 27, 2005 | 4.890 | 4.920 | 4.730 | 4.800 | 1,511,900 | -0.05(-1.03%) |
Dec 23, 2005 | 4.800 | 4.850 | 4.740 | 4.850 | 1,107,810 | +0.03(+0.62%) |
Dec 22, 2005 | 4.920 | 4.970 | 4.750 | 4.820 | 1,725,957 | -0.06(-1.23%) |
Dec 21, 2005 | 4.930 | 4.970 | 4.830 | 4.880 | 1,600,858 | -0.05(-1.01%) |
Dec 20, 2005 | 4.925 | 4.970 | 4.910 | 4.930 | 1,129,937 | +0.00(+0.00%) |
Dec 19, 2005 | 4.920 | 4.970 | 4.820 | 4.930 | 1,516,922 | +0.02(+0.41%) |
Dec 16, 2005 | 5.040 | 5.050 | 4.840 | 4.910 | 2,270,502 | -0.06(-1.21%) |
Dec 15, 2005 | 4.990 | 5.070 | 4.950 | 4.970 | 609,332 | -0.04(-0.80%) |
Dec 14, 2005 | 5.050 | 5.080 | 4.990 | 5.010 | 1,057,015 | -0.05(-0.99%) |
Dec 13, 2005 | 5.080 | 5.150 | 5.030 | 5.060 | 791,590 | -0.02(-0.39%) |
Dec 12, 2005 | 5.140 | 5.150 | 4.990 | 5.080 | 740,113 | -0.03(-0.59%) |
Dec 09, 2005 | 4.970 | 5.140 | 4.940 | 5.110 | 1,189,620 | +0.13(+2.61%) |
Dec 08, 2005 | 5.020 | 5.150 | 4.970 | 4.980 | 1,753,611 | -0.02(-0.40%) |
Dec 07, 2005 | 5.060 | 5.100 | 4.970 | 5.000 | 1,000,200 | -0.07(-1.38%) |
Dec 06, 2005 | 5.120 | 5.200 | 5.060 | 5.070 | 887,009 | -0.06(-1.17%) |
Dec 05, 2005 | 5.140 | 5.200 | 5.000 | 5.130 | 1,470,045 | -0.01(-0.19%) |
Dec 02, 2005 | 5.280 | 5.300 | 5.080 | 5.140 | 2,116,144 | -0.12(-2.28%) |
Dec 01, 2005 | 4.940 | 5.300 | 4.910 | 5.260 | 4,146,845 | +0.34(+6.91%) |
Nov 30, 2005 | 4.910 | 4.960 | 4.800 | 4.920 | 1,323,724 | -0.01(-0.20%) |
Nov 29, 2005 | 4.930 | 4.980 | 4.850 | 4.930 | 1,225,094 | +0.03(+0.61%) |
Nov 28, 2005 | 4.920 | 4.920 | 4.790 | 4.900 | 1,614,857 | -0.06(-1.21%) |
Nov 25, 2005 | 5.000 | 5.060 | 4.940 | 4.960 | 355,920 | -0.07(-1.39%) |
Nov 23, 2005 | 5.020 | 5.100 | 5.000 | 5.030 | 975,495 | -0.01(-0.20%) |
Nov 22, 2005 | 4.960 | 5.150 | 4.960 | 5.040 | 1,482,800 | +0.04(+0.80%) |
Nov 21, 2005 | 5.090 | 5.100 | 4.950 | 5.000 | 1,498,800 | -0.06(-1.19%) |
Nov 18, 2005 | 5.060 | 5.100 | 5.000 | 5.060 | 1,486,298 | +0.06(+1.20%) |
Nov 17, 2005 | 4.770 | 5.050 | 4.720 | 5.000 | 3,775,035 | +0.25(+5.26%) |
Nov 16, 2005 | 4.820 | 4.880 | 4.700 | 4.750 | 1,212,443 | -0.10(-2.06%) |
Nov 15, 2005 | 4.850 | 4.900 | 4.830 | 4.850 | 1,748,144 | +0.02(+0.41%) |
Nov 14, 2005 | 4.755 | 4.840 | 4.720 | 4.830 | 1,057,143 | +0.11(+2.33%) |
Nov 11, 2005 | 4.700 | 4.770 | 4.700 | 4.720 | 332,570 | +0.01(+0.21%) |
Nov 10, 2005 | 4.570 | 4.750 | 4.570 | 4.710 | 970,133 | +0.08(+1.73%) |
Nov 09, 2005 | 4.730 | 4.750 | 4.600 | 4.630 | 747,667 | -0.12(-2.53%) |
Nov 08, 2005 | 4.830 | 4.880 | 4.710 | 4.750 | 1,031,273 | -0.13(-2.66%) |
Nov 07, 2005 | 4.720 | 4.880 | 4.700 | 4.880 | 1,777,876 | +0.16(+3.39%) |
Nov 04, 2005 | 4.760 | 4.800 | 4.670 | 4.720 | 639,859 | -0.05(-1.05%) |
Nov 03, 2005 | 4.770 | 4.830 | 4.740 | 4.770 | 1,209,731 | -0.01(-0.21%) |
Nov 02, 2005 | 4.770 | 4.800 | 4.700 | 4.780 | 960,391 | -0.01(-0.21%) |
Nov 01, 2005 | 4.720 | 4.830 | 4.700 | 4.790 | 950,234 | -0.04(-0.83%) |
Oct 31, 2005 | 4.730 | 4.840 | 4.720 | 4.830 | 1,442,390 | +0.09(+1.90%) |
Oct 28, 2005 | 4.730 | 4.860 | 4.670 | 4.740 | 3,201,114 | +0.04(+0.85%) |
Oct 27, 2005 | 4.650 | 4.730 | 4.520 | 4.700 | 3,735,972 | +0.23(+5.15%) |
Oct 26, 2005 | 4.540 | 4.620 | 4.420 | 4.470 | 2,033,529 | -0.02(-0.45%) |
Oct 25, 2005 | 4.540 | 4.600 | 4.410 | 4.490 | 1,478,767 | -0.08(-1.75%) |
Oct 24, 2005 | 4.500 | 4.690 | 4.500 | 4.570 | 1,747,125 | +0.07(+1.56%) |
Oct 21, 2005 | 4.480 | 4.600 | 4.430 | 4.500 | 1,321,913 | +0.04(+0.90%) |
Oct 20, 2005 | 4.470 | 4.540 | 4.390 | 4.460 | 997,255 | +0.00(+0.00%) |
Oct 19, 2005 | 4.310 | 4.470 | 4.260 | 4.460 | 1,049,376 | +0.12(+2.76%) |
Oct 18, 2005 | 4.400 | 4.410 | 4.290 | 4.340 | 1,079,647 | -0.06(-1.36%) |
Oct 17, 2005 | 4.390 | 4.410 | 4.350 | 4.400 | 1,239,988 | +0.02(+0.46%) |
Oct 14, 2005 | 4.450 | 4.510 | 4.360 | 4.380 | 1,186,746 | -0.05(-1.13%) |
Oct 13, 2005 | 4.400 | 4.470 | 4.350 | 4.430 | 582,043 | +0.03(+0.68%) |
Oct 12, 2005 | 4.490 | 4.560 | 4.350 | 4.400 | 1,109,696 | -0.10(-2.22%) |
Oct 11, 2005 | 4.700 | 4.740 | 4.500 | 4.500 | 944,391 | -0.16(-3.43%) |
Oct 10, 2005 | 4.810 | 4.850 | 4.660 | 4.660 | 738,333 | -0.19(-3.92%) |
Oct 07, 2005 | 4.720 | 4.870 | 4.640 | 4.850 | 1,614,291 | +0.18(+3.85%) |
Oct 06, 2005 | 4.780 | 4.860 | 4.630 | 4.670 | 1,965,562 | -0.03(-0.64%) |
Oct 05, 2005 | 4.740 | 4.860 | 4.630 | 4.700 | 4,359,133 | +0.23(+5.15%) |
Oct 04, 2005 | 4.500 | 4.630 | 4.470 | 4.470 | 1,141,709 | -0.04(-0.89%) |