Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 4.740 | 4.818 | 4.740 | 4.792 | 7,260,565 | +0.01(+0.30%) |
Dec 29, 2005 | 4.746 | 4.808 | 4.736 | 4.777 | 4,781,229 | +0.04(+0.83%) |
Dec 28, 2005 | 4.703 | 4.777 | 4.699 | 4.738 | 7,272,685 | +0.05(+0.97%) |
Dec 27, 2005 | 4.719 | 4.773 | 4.682 | 4.693 | 7,788,042 | -0.02(-0.39%) |
Dec 23, 2005 | 4.703 | 4.746 | 4.703 | 4.711 | 8,515,262 | +0.02(+0.40%) |
Dec 22, 2005 | 4.719 | 4.719 | 4.666 | 4.693 | 8,700,945 | +0.01(+0.22%) |
Dec 21, 2005 | 4.713 | 4.734 | 4.664 | 4.682 | 12,517,881 | +0.01(+0.18%) |
Dec 20, 2005 | 4.705 | 4.715 | 4.653 | 4.674 | 13,140,381 | -0.04(-0.83%) |
Dec 19, 2005 | 4.732 | 4.771 | 4.701 | 4.713 | 9,579,427 | -0.05(-1.04%) |
Dec 16, 2005 | 4.888 | 4.888 | 4.752 | 4.763 | 12,969,242 | -0.08(-1.66%) |
Dec 15, 2005 | 4.843 | 4.847 | 4.777 | 4.843 | 11,623,400 | +0.00(+0.04%) |
Dec 14, 2005 | 4.789 | 4.876 | 4.777 | 4.841 | 11,763,996 | +0.05(+1.08%) |
Dec 13, 2005 | 4.723 | 4.802 | 4.684 | 4.789 | 7,302,259 | +0.07(+1.40%) |
Dec 12, 2005 | 4.740 | 4.782 | 4.715 | 4.723 | 5,083,753 | -0.00(-0.04%) |
Dec 09, 2005 | 4.668 | 4.765 | 4.662 | 4.726 | 13,298,915 | +0.06(+1.19%) |
Dec 08, 2005 | 4.600 | 4.670 | 4.598 | 4.670 | 12,285,171 | +0.07(+1.43%) |
Dec 07, 2005 | 4.624 | 4.647 | 4.542 | 4.604 | 7,797,738 | -0.02(-0.49%) |
Dec 06, 2005 | 4.604 | 4.672 | 4.600 | 4.627 | 8,699,491 | +0.03(+0.67%) |
Dec 05, 2005 | 4.488 | 4.621 | 4.429 | 4.596 | 7,449,157 | -0.03(-0.62%) |
Dec 02, 2005 | 4.606 | 4.672 | 4.602 | 4.624 | 8,433,813 | +0.00(+0.04%) |
Dec 01, 2005 | 4.622 | 4.657 | 4.550 | 4.622 | 9,676,875 | +0.00(+0.00%) |
Nov 30, 2005 | 4.686 | 4.703 | 4.594 | 4.622 | 19,257,272 | -0.07(-1.45%) |
Nov 29, 2005 | 4.728 | 4.740 | 4.684 | 4.690 | 8,670,887 | +0.01(+0.22%) |
Nov 28, 2005 | 4.723 | 4.723 | 4.643 | 4.680 | 14,291,813 | -0.04(-0.92%) |
Nov 25, 2005 | 4.713 | 4.730 | 4.614 | 4.723 | 4,711,901 | +0.04(+0.79%) |
Nov 23, 2005 | 4.693 | 4.707 | 4.662 | 4.686 | 7,050,156 | -0.01(-0.13%) |
Nov 22, 2005 | 4.670 | 4.697 | 4.641 | 4.693 | 8,324,245 | +0.01(+0.26%) |
Nov 21, 2005 | 4.622 | 4.697 | 4.600 | 4.680 | 10,188,838 | +0.05(+0.98%) |
Nov 18, 2005 | 4.635 | 4.643 | 4.579 | 4.635 | 12,025,795 | +0.05(+1.12%) |
Nov 17, 2005 | 4.573 | 4.606 | 4.540 | 4.583 | 14,044,073 | +0.04(+0.86%) |
Nov 16, 2005 | 4.517 | 4.567 | 4.499 | 4.544 | 11,460,503 | +0.03(+0.59%) |
Nov 15, 2005 | 4.565 | 4.631 | 4.495 | 4.517 | 20,284,106 | -0.05(-1.04%) |
Nov 14, 2005 | 4.579 | 4.589 | 4.523 | 4.565 | 20,538,148 | -0.01(-0.32%) |
Nov 11, 2005 | 4.600 | 4.723 | 4.534 | 4.579 | 11,325,725 | -0.02(-0.49%) |
Nov 10, 2005 | 4.558 | 4.616 | 4.528 | 4.602 | 14,981,218 | +0.06(+1.36%) |
Nov 09, 2005 | 4.563 | 4.579 | 4.503 | 4.540 | 11,760,118 | -0.02(-0.45%) |
Nov 08, 2005 | 4.548 | 4.569 | 4.488 | 4.561 | 11,982,647 | -0.01(-0.27%) |
Nov 07, 2005 | 4.585 | 4.631 | 4.548 | 4.573 | 44,437,992 | -0.01(-0.27%) |
Nov 04, 2005 | 4.532 | 4.602 | 4.505 | 4.585 | 18,511,628 | +0.05(+1.18%) |
Nov 03, 2005 | 4.466 | 4.563 | 4.441 | 4.532 | 30,207,266 | -0.03(-0.68%) |
Nov 02, 2005 | 4.445 | 4.577 | 4.435 | 4.563 | 23,410,668 | +0.12(+2.79%) |
Nov 01, 2005 | 4.429 | 4.449 | 4.371 | 4.439 | 12,176,572 | -0.00(-0.05%) |
Oct 31, 2005 | 4.367 | 4.470 | 4.367 | 4.441 | 11,701,940 | +0.12(+2.87%) |
Oct 28, 2005 | 4.228 | 4.323 | 4.220 | 4.317 | 11,283,546 | +0.11(+2.70%) |
Oct 27, 2005 | 4.294 | 4.294 | 4.191 | 4.204 | 10,351,250 | -0.08(-1.93%) |
Oct 26, 2005 | 4.249 | 4.398 | 4.226 | 4.286 | 14,613,729 | +0.04(+0.82%) |
Oct 25, 2005 | 4.286 | 4.301 | 4.237 | 4.251 | 12,898,459 | -0.03(-0.67%) |
Oct 24, 2005 | 4.268 | 4.358 | 4.266 | 4.280 | 15,034,062 | +0.01(+0.24%) |
Oct 21, 2005 | 4.342 | 4.344 | 4.257 | 4.270 | 17,160,938 | -0.04(-0.91%) |
Oct 20, 2005 | 4.332 | 4.412 | 4.294 | 4.309 | 17,425,646 | -0.02(-0.52%) |
Oct 19, 2005 | 4.272 | 4.332 | 4.228 | 4.332 | 15,970,722 | +0.04(+1.01%) |
Oct 18, 2005 | 4.278 | 4.311 | 4.251 | 4.288 | 16,378,450 | -0.02(-0.53%) |
Oct 17, 2005 | 4.311 | 4.321 | 4.270 | 4.311 | 15,002,065 | -0.02(-0.48%) |
Oct 14, 2005 | 4.299 | 4.346 | 4.278 | 4.332 | 14,118,250 | +0.03(+0.77%) |
Oct 13, 2005 | 4.311 | 4.352 | 4.243 | 4.299 | 19,338,720 | -0.01(-0.24%) |
Oct 12, 2005 | 4.383 | 4.431 | 4.301 | 4.309 | 28,753,796 | -0.15(-3.42%) |
Oct 11, 2005 | 4.515 | 4.594 | 4.457 | 4.462 | 30,957,758 | +0.01(+0.14%) |
Oct 10, 2005 | 4.497 | 4.558 | 4.455 | 4.455 | 27,295,476 | +0.08(+1.84%) |
Oct 07, 2005 | 4.404 | 4.457 | 4.354 | 4.375 | 18,895,600 | -0.04(-0.89%) |
Oct 06, 2005 | 4.175 | 4.437 | 4.189 | 4.414 | 43,312,740 | +0.20(+4.85%) |
Oct 05, 2005 | 4.222 | 4.259 | 4.210 | 4.210 | 16,455,050 | -0.02(-0.44%) |
Oct 04, 2005 | 4.216 | 4.286 | 4.216 | 4.228 | 9,230,846 | +0.00(+0.10%) |