Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 4.390 | 4.420 | 4.352 | 4.417 | 1,590,878 | +0.03(+0.79%) |
Dec 29, 2005 | 4.458 | 4.472 | 4.379 | 4.383 | 1,101,687 | -0.06(-1.40%) |
Dec 28, 2005 | 4.430 | 4.448 | 4.388 | 4.445 | 1,027,542 | +0.01(+0.34%) |
Dec 27, 2005 | 4.491 | 4.491 | 4.357 | 4.430 | 1,170,995 | -0.06(-1.35%) |
Dec 23, 2005 | 4.489 | 4.533 | 4.487 | 4.491 | 1,065,018 | +0.00(+0.08%) |
Dec 22, 2005 | 4.596 | 4.618 | 4.448 | 4.487 | 1,511,898 | -0.09(-2.01%) |
Dec 21, 2005 | 4.541 | 4.620 | 4.539 | 4.579 | 1,336,208 | +0.05(+1.12%) |
Dec 20, 2005 | 4.455 | 4.579 | 4.391 | 4.528 | 1,160,922 | +0.08(+1.73%) |
Dec 19, 2005 | 4.460 | 4.582 | 4.405 | 4.451 | 1,492,153 | +0.00(+0.00%) |
Dec 16, 2005 | 4.478 | 4.515 | 4.433 | 4.451 | 1,386,175 | -0.03(-0.58%) |
Dec 15, 2005 | 4.591 | 4.591 | 4.442 | 4.477 | 1,833,458 | -0.10(-2.20%) |
Dec 14, 2005 | 4.530 | 4.584 | 4.524 | 4.577 | 1,472,811 | +0.05(+1.07%) |
Dec 13, 2005 | 4.563 | 4.591 | 4.520 | 4.529 | 2,081,680 | -0.03(-0.65%) |
Dec 12, 2005 | 4.525 | 4.572 | 4.517 | 4.559 | 1,599,340 | +0.06(+1.44%) |
Dec 09, 2005 | 4.468 | 4.519 | 4.405 | 4.494 | 2,047,026 | +0.03(+0.58%) |
Dec 08, 2005 | 4.375 | 4.487 | 4.366 | 4.468 | 2,736,084 | +0.09(+2.13%) |
Dec 07, 2005 | 4.381 | 4.442 | 4.345 | 4.375 | 2,270,265 | +0.01(+0.17%) |
Dec 06, 2005 | 4.200 | 4.397 | 4.200 | 4.368 | 4,005,805 | +0.20(+4.76%) |
Dec 05, 2005 | 4.154 | 4.182 | 4.126 | 4.169 | 5,661,962 | +0.01(+0.36%) |
Dec 02, 2005 | 4.157 | 4.232 | 4.132 | 4.154 | 6,479,161 | -0.00(-0.06%) |
Dec 01, 2005 | 4.231 | 4.312 | 4.087 | 4.157 | 5,343,223 | -0.05(-1.12%) |
Nov 30, 2005 | 4.215 | 4.241 | 4.188 | 4.204 | 2,362,542 | -0.02(-0.59%) |
Nov 29, 2005 | 4.219 | 4.340 | 4.219 | 4.229 | 2,362,945 | -0.03(-0.73%) |
Nov 28, 2005 | 4.281 | 4.306 | 4.221 | 4.260 | 3,001,231 | +0.04(+0.91%) |
Nov 25, 2005 | 4.206 | 4.244 | 4.157 | 4.221 | 997,321 | +0.02(+0.50%) |
Nov 23, 2005 | 4.187 | 4.225 | 4.136 | 4.200 | 2,045,011 | +0.03(+0.62%) |
Nov 22, 2005 | 4.092 | 4.180 | 4.020 | 4.174 | 2,956,905 | +0.11(+2.72%) |
Nov 21, 2005 | 3.847 | 4.070 | 3.842 | 4.064 | 2,736,487 | +0.23(+6.02%) |
Nov 18, 2005 | 3.847 | 3.899 | 3.803 | 3.833 | 2,340,380 | -0.01(-0.35%) |
Nov 17, 2005 | 3.816 | 3.871 | 3.816 | 3.847 | 2,038,161 | +0.06(+1.61%) |
Nov 16, 2005 | 3.762 | 3.833 | 3.705 | 3.786 | 1,976,911 | +0.02(+0.63%) |
Nov 15, 2005 | 3.865 | 3.871 | 3.753 | 3.762 | 2,015,192 | -0.10(-2.51%) |
Nov 14, 2005 | 3.847 | 3.875 | 3.830 | 3.859 | 2,635,748 | +0.01(+0.32%) |
Nov 11, 2005 | 3.880 | 3.880 | 3.812 | 3.847 | 2,102,634 | -0.03(-0.83%) |
Nov 10, 2005 | 3.858 | 3.906 | 3.796 | 3.879 | 2,096,590 | +0.03(+0.84%) |
Nov 09, 2005 | 3.834 | 3.859 | 3.783 | 3.847 | 2,857,375 | +0.02(+0.55%) |
Nov 08, 2005 | 3.847 | 3.871 | 3.822 | 3.825 | 2,934,340 | -0.02(-0.55%) |
Nov 07, 2005 | 4.072 | 3.978 | 3.819 | 3.847 | 4,598,959 | -0.23(-5.55%) |
Nov 04, 2005 | 3.940 | 4.084 | 3.888 | 4.072 | 3,406,606 | +0.15(+3.86%) |
Nov 03, 2005 | 3.905 | 3.995 | 3.722 | 3.921 | 10,029,221 | +0.45(+12.86%) |
Nov 02, 2005 | 3.451 | 3.601 | 3.446 | 3.474 | 4,955,174 | +0.02(+0.68%) |
Nov 01, 2005 | 3.356 | 3.451 | 3.329 | 3.451 | 2,322,246 | +0.09(+2.54%) |
Oct 31, 2005 | 3.251 | 3.375 | 3.251 | 3.365 | 1,969,658 | +0.14(+4.47%) |
Oct 28, 2005 | 3.154 | 3.257 | 3.154 | 3.221 | 1,590,475 | +0.07(+2.37%) |
Oct 27, 2005 | 3.270 | 3.270 | 3.129 | 3.147 | 2,237,625 | -0.11(-3.39%) |
Oct 26, 2005 | 3.306 | 3.363 | 3.235 | 3.257 | 1,484,094 | -0.04(-1.09%) |
Oct 25, 2005 | 3.271 | 3.335 | 3.247 | 3.293 | 2,178,793 | +0.02(+0.68%) |
Oct 24, 2005 | 3.199 | 3.278 | 3.199 | 3.271 | 2,051,056 | +0.07(+2.25%) |
Oct 21, 2005 | 3.170 | 3.203 | 3.149 | 3.199 | 1,890,275 | +0.02(+0.70%) |
Oct 20, 2005 | 3.108 | 3.189 | 3.102 | 3.177 | 2,427,016 | +0.09(+2.81%) |
Oct 19, 2005 | 3.071 | 3.121 | 2.935 | 3.090 | 1,955,555 | -0.01(-0.44%) |
Oct 18, 2005 | 3.220 | 3.253 | 3.095 | 3.103 | 1,832,250 | -0.12(-3.73%) |
Oct 17, 2005 | 3.077 | 3.280 | 3.077 | 3.224 | 3,044,750 | +0.15(+4.93%) |
Oct 14, 2005 | 3.124 | 3.153 | 3.045 | 3.072 | 1,657,366 | +0.00(+0.08%) |
Oct 13, 2005 | 3.024 | 3.077 | 2.998 | 3.070 | 1,824,190 | +0.05(+1.52%) |
Oct 12, 2005 | 3.071 | 3.071 | 2.978 | 3.024 | 2,673,223 | -0.05(-1.77%) |
Oct 11, 2005 | 3.145 | 3.152 | 3.040 | 3.078 | 2,523,725 | -0.05(-1.59%) |
Oct 10, 2005 | 3.204 | 3.244 | 3.107 | 3.128 | 2,580,945 | -0.07(-2.13%) |
Oct 07, 2005 | 3.044 | 3.219 | 3.044 | 3.196 | 3,986,463 | +0.17(+5.44%) |
Oct 06, 2005 | 2.854 | 3.152 | 2.854 | 3.031 | 7,748,479 | +0.46(+17.73%) |
Oct 05, 2005 | 2.667 | 2.667 | 2.569 | 2.575 | 833,317 | -0.09(-3.44%) |
Oct 04, 2005 | 2.730 | 2.773 | 2.665 | 2.667 | 776,097 | -0.04(-1.42%) |