Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 5.100 | 5.128 | 5.060 | 5.115 | 1,782,413 | +0.01(+0.16%) |
Dec 29, 2005 | 5.159 | 5.159 | 5.101 | 5.107 | 2,042,049 | -0.03(-0.57%) |
Dec 28, 2005 | 5.122 | 5.138 | 5.085 | 5.136 | 982,251 | +0.02(+0.48%) |
Dec 27, 2005 | 5.152 | 5.152 | 5.065 | 5.111 | 2,137,402 | -0.01(-0.18%) |
Dec 23, 2005 | 5.104 | 5.176 | 5.101 | 5.121 | 831,180 | +0.03(+0.52%) |
Dec 22, 2005 | 5.054 | 5.122 | 5.035 | 5.094 | 1,315,987 | +0.04(+0.87%) |
Dec 21, 2005 | 4.916 | 5.072 | 4.916 | 5.050 | 2,144,869 | +0.16(+3.25%) |
Dec 20, 2005 | 4.931 | 4.941 | 4.880 | 4.891 | 1,595,728 | -0.02(-0.38%) |
Dec 19, 2005 | 5.045 | 5.045 | 4.888 | 4.909 | 1,706,590 | -0.13(-2.65%) |
Dec 16, 2005 | 5.074 | 5.097 | 5.022 | 5.043 | 2,685,395 | -0.03(-0.57%) |
Dec 15, 2005 | 5.187 | 5.188 | 5.059 | 5.072 | 1,885,808 | -0.11(-2.13%) |
Dec 14, 2005 | 5.182 | 5.232 | 5.165 | 5.182 | 1,481,993 | +0.01(+0.22%) |
Dec 13, 2005 | 5.194 | 5.235 | 5.163 | 5.170 | 1,848,471 | -0.02(-0.42%) |
Dec 12, 2005 | 5.205 | 5.223 | 5.136 | 5.193 | 1,588,835 | +0.06(+1.11%) |
Dec 09, 2005 | 5.104 | 5.158 | 5.075 | 5.136 | 1,207,422 | +0.03(+0.57%) |
Dec 08, 2005 | 5.083 | 5.163 | 5.050 | 5.107 | 2,723,881 | +0.04(+0.80%) |
Dec 07, 2005 | 5.147 | 5.163 | 5.032 | 5.066 | 3,493,024 | -0.09(-1.69%) |
Dec 06, 2005 | 5.112 | 5.175 | 5.093 | 5.153 | 2,909,992 | +0.04(+0.79%) |
Dec 05, 2005 | 5.072 | 5.141 | 5.021 | 5.112 | 2,517,666 | +0.04(+0.85%) |
Dec 02, 2005 | 4.979 | 5.078 | 4.962 | 5.069 | 2,344,766 | +0.08(+1.56%) |
Dec 01, 2005 | 4.862 | 4.994 | 4.862 | 4.992 | 2,222,990 | +0.16(+3.29%) |
Nov 30, 2005 | 4.885 | 4.938 | 4.821 | 4.833 | 1,852,492 | -0.03(-0.69%) |
Nov 29, 2005 | 4.823 | 4.923 | 4.816 | 4.866 | 1,069,562 | +0.06(+1.28%) |
Nov 28, 2005 | 4.897 | 4.897 | 4.782 | 4.805 | 1,523,351 | -0.09(-1.87%) |
Nov 25, 2005 | 4.922 | 4.927 | 4.851 | 4.897 | 473,318 | -0.03(-0.54%) |
Nov 23, 2005 | 4.892 | 4.974 | 4.833 | 4.923 | 1,648,574 | +0.01(+0.19%) |
Nov 22, 2005 | 4.835 | 4.946 | 4.772 | 4.914 | 1,530,244 | +0.03(+0.64%) |
Nov 21, 2005 | 4.775 | 4.893 | 4.739 | 4.883 | 1,852,492 | +0.08(+1.64%) |
Nov 18, 2005 | 4.748 | 4.816 | 4.721 | 4.804 | 2,437,822 | +0.06(+1.35%) |
Nov 17, 2005 | 4.671 | 4.753 | 4.668 | 4.740 | 2,439,545 | +0.07(+1.59%) |
Nov 16, 2005 | 4.656 | 4.666 | 4.586 | 4.666 | 1,382,045 | +0.01(+0.25%) |
Nov 15, 2005 | 4.717 | 4.753 | 4.633 | 4.654 | 1,718,078 | -0.06(-1.35%) |
Nov 14, 2005 | 4.642 | 4.718 | 4.617 | 4.718 | 1,787,008 | +0.07(+1.52%) |
Nov 11, 2005 | 4.689 | 4.700 | 4.611 | 4.647 | 2,199,439 | -0.05(-1.01%) |
Nov 10, 2005 | 4.695 | 4.750 | 4.599 | 4.695 | 1,812,857 | +0.01(+0.15%) |
Nov 09, 2005 | 4.633 | 4.745 | 4.633 | 4.688 | 3,012,812 | +0.14(+3.17%) |
Nov 08, 2005 | 4.555 | 4.565 | 4.430 | 4.544 | 1,659,488 | -0.04(-0.81%) |
Nov 07, 2005 | 4.612 | 4.671 | 4.534 | 4.581 | 2,819,234 | +0.02(+0.41%) |
Nov 04, 2005 | 4.586 | 4.613 | 4.465 | 4.562 | 2,563,044 | -0.02(-0.48%) |
Nov 03, 2005 | 4.544 | 4.625 | 4.497 | 4.584 | 3,081,742 | +0.16(+3.65%) |
Nov 02, 2005 | 4.404 | 4.480 | 4.364 | 4.423 | 5,794,710 | +0.02(+0.55%) |
Nov 01, 2005 | 4.416 | 4.451 | 4.382 | 4.399 | 6,330,640 | -0.02(-0.39%) |
Oct 31, 2005 | 4.247 | 4.471 | 4.247 | 4.416 | 3,036,938 | +0.20(+4.71%) |
Oct 28, 2005 | 4.084 | 4.232 | 4.084 | 4.218 | 1,837,557 | +0.15(+3.56%) |
Oct 27, 2005 | 4.262 | 4.317 | 4.068 | 4.073 | 1,471,079 | -0.18(-4.20%) |
Oct 26, 2005 | 4.197 | 4.344 | 4.187 | 4.251 | 1,714,632 | +0.03(+0.60%) |
Oct 25, 2005 | 4.312 | 4.352 | 4.165 | 4.226 | 1,665,806 | -0.09(-1.99%) |
Oct 24, 2005 | 4.196 | 4.317 | 4.175 | 4.312 | 1,960,482 | +0.13(+3.17%) |
Oct 21, 2005 | 4.184 | 4.227 | 4.161 | 4.179 | 885,749 | +0.00(+0.06%) |
Oct 20, 2005 | 4.222 | 4.297 | 4.148 | 4.177 | 1,900,743 | -0.06(-1.40%) |
Oct 19, 2005 | 4.132 | 4.237 | 4.069 | 4.236 | 1,797,348 | +0.09(+2.10%) |
Oct 18, 2005 | 4.230 | 4.230 | 4.117 | 4.149 | 2,385,550 | -0.10(-2.27%) |
Oct 17, 2005 | 4.248 | 4.309 | 4.211 | 4.245 | 1,886,957 | +0.01(+0.16%) |
Oct 14, 2005 | 4.184 | 4.242 | 4.049 | 4.239 | 2,371,189 | +0.12(+2.82%) |
Oct 13, 2005 | 4.120 | 4.146 | 3.999 | 4.122 | 3,032,342 | +0.00(+0.06%) |
Oct 12, 2005 | 4.248 | 4.262 | 4.076 | 4.120 | 4,880,814 | -0.16(-3.74%) |
Oct 11, 2005 | 4.465 | 4.486 | 4.258 | 4.280 | 4,097,310 | -0.16(-3.51%) |
Oct 10, 2005 | 4.474 | 4.505 | 4.422 | 4.436 | 1,226,952 | -0.04(-0.86%) |
Oct 07, 2005 | 4.445 | 4.529 | 4.445 | 4.474 | 2,583,723 | +0.07(+1.69%) |
Oct 06, 2005 | 4.458 | 4.459 | 4.329 | 4.400 | 2,858,869 | -0.06(-1.28%) |
Oct 05, 2005 | 4.710 | 4.710 | 4.451 | 4.457 | 2,394,166 | -0.25(-5.37%) |
Oct 04, 2005 | 4.729 | 4.845 | 4.700 | 4.710 | 2,449,310 | -0.00(-0.02%) |