Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 4.870 | 4.940 | 4.780 | 4.850 | 1,308,234 | -0.05(-1.02%) |
Dec 29, 2005 | 5.050 | 5.060 | 4.870 | 4.900 | 1,084,976 | -0.15(-2.97%) |
Dec 28, 2005 | 4.950 | 5.060 | 4.870 | 5.050 | 1,485,300 | +0.18(+3.70%) |
Dec 27, 2005 | 4.950 | 4.970 | 4.840 | 4.870 | 969,600 | -0.06(-1.22%) |
Dec 23, 2005 | 4.910 | 5.030 | 4.900 | 4.930 | 1,142,341 | +0.00(+0.00%) |
Dec 22, 2005 | 5.020 | 5.090 | 4.920 | 4.930 | 1,197,818 | -0.09(-1.79%) |
Dec 21, 2005 | 4.870 | 5.100 | 4.870 | 5.020 | 1,408,097 | +0.14(+2.87%) |
Dec 20, 2005 | 5.000 | 5.020 | 4.850 | 4.880 | 1,068,248 | -0.14(-2.79%) |
Dec 19, 2005 | 5.020 | 5.090 | 4.960 | 5.020 | 1,613,481 | +0.01(+0.20%) |
Dec 16, 2005 | 4.970 | 5.090 | 4.940 | 5.010 | 1,489,224 | +0.06(+1.21%) |
Dec 15, 2005 | 4.900 | 4.988 | 4.840 | 4.950 | 1,379,829 | +0.02(+0.41%) |
Dec 14, 2005 | 4.880 | 5.110 | 4.740 | 4.930 | 2,502,081 | -0.08(-1.60%) |
Dec 13, 2005 | 5.000 | 5.210 | 5.000 | 5.010 | 2,133,662 | +0.00(+0.00%) |
Dec 12, 2005 | 5.120 | 5.250 | 5.010 | 5.010 | 1,264,128 | -0.12(-2.34%) |
Dec 09, 2005 | 4.930 | 5.180 | 4.920 | 5.130 | 1,508,750 | +0.20(+4.06%) |
Dec 08, 2005 | 5.130 | 5.130 | 4.830 | 4.930 | 3,479,683 | -0.35(-6.63%) |
Dec 07, 2005 | 5.650 | 5.760 | 5.270 | 5.280 | 1,988,220 | -0.39(-6.88%) |
Dec 06, 2005 | 5.540 | 5.750 | 5.490 | 5.670 | 841,645 | +0.18(+3.28%) |
Dec 05, 2005 | 5.670 | 5.730 | 5.470 | 5.490 | 935,942 | -0.22(-3.85%) |
Dec 02, 2005 | 5.750 | 5.750 | 5.640 | 5.710 | 696,118 | +0.02(+0.35%) |
Dec 01, 2005 | 5.570 | 5.750 | 5.510 | 5.690 | 916,582 | +0.17(+3.08%) |
Nov 30, 2005 | 5.570 | 5.570 | 5.340 | 5.520 | 1,216,385 | +0.02(+0.36%) |
Nov 29, 2005 | 5.670 | 5.720 | 5.480 | 5.500 | 995,258 | -0.17(-3.00%) |
Nov 28, 2005 | 5.720 | 5.740 | 5.640 | 5.670 | 933,399 | +0.02(+0.35%) |
Nov 25, 2005 | 5.650 | 5.690 | 5.600 | 5.650 | 395,202 | +0.08(+1.44%) |
Nov 23, 2005 | 5.580 | 5.750 | 5.560 | 5.570 | 1,355,801 | +0.02(+0.36%) |
Nov 22, 2005 | 5.370 | 5.580 | 5.300 | 5.550 | 1,222,743 | +0.22(+4.13%) |
Nov 21, 2005 | 5.210 | 5.370 | 5.020 | 5.330 | 1,768,485 | +0.21(+4.10%) |
Nov 18, 2005 | 4.720 | 5.140 | 4.680 | 5.120 | 1,815,564 | +0.46(+9.87%) |
Nov 17, 2005 | 4.540 | 4.680 | 4.520 | 4.660 | 329,587 | +0.11(+2.42%) |
Nov 16, 2005 | 4.700 | 4.700 | 4.540 | 4.550 | 335,298 | -0.14(-2.99%) |
Nov 15, 2005 | 4.800 | 4.830 | 4.590 | 4.690 | 590,451 | -0.09(-1.88%) |
Nov 14, 2005 | 4.810 | 4.900 | 4.730 | 4.780 | 369,971 | +0.01(+0.21%) |
Nov 11, 2005 | 4.680 | 4.850 | 4.680 | 4.770 | 324,064 | +0.05(+1.06%) |
Nov 10, 2005 | 4.710 | 4.730 | 4.600 | 4.720 | 452,984 | -0.02(-0.42%) |
Nov 09, 2005 | 4.840 | 4.869 | 4.670 | 4.740 | 612,346 | -0.07(-1.46%) |
Nov 08, 2005 | 4.700 | 4.820 | 4.610 | 4.810 | 793,900 | +0.13(+2.78%) |
Nov 07, 2005 | 4.660 | 4.730 | 4.520 | 4.680 | 717,802 | +0.08(+1.74%) |
Nov 04, 2005 | 4.690 | 4.690 | 4.500 | 4.600 | 385,788 | +0.00(+0.00%) |
Nov 03, 2005 | 4.620 | 4.660 | 4.550 | 4.600 | 632,862 | +0.02(+0.44%) |
Nov 02, 2005 | 4.500 | 4.590 | 4.450 | 4.580 | 711,352 | +0.11(+2.46%) |
Nov 01, 2005 | 4.570 | 4.620 | 4.420 | 4.470 | 710,126 | -0.14(-3.04%) |
Oct 31, 2005 | 4.450 | 4.630 | 4.450 | 4.610 | 828,603 | +0.16(+3.60%) |
Oct 28, 2005 | 4.330 | 4.460 | 4.300 | 4.450 | 1,157,896 | +0.11(+2.53%) |
Oct 27, 2005 | 4.580 | 4.580 | 4.290 | 4.340 | 1,095,677 | -0.22(-4.82%) |
Oct 26, 2005 | 4.450 | 4.630 | 4.450 | 4.560 | 1,084,431 | +0.07(+1.56%) |
Oct 25, 2005 | 4.405 | 4.500 | 4.360 | 4.490 | 1,228,521 | +0.09(+2.05%) |
Oct 24, 2005 | 4.190 | 4.450 | 4.080 | 4.400 | 2,384,430 | +0.25(+6.02%) |
Oct 21, 2005 | 4.720 | 4.720 | 4.100 | 4.150 | 4,266,420 | -0.93(-18.31%) |
Oct 20, 2005 | 5.220 | 5.280 | 5.050 | 5.080 | 1,087,966 | -0.20(-3.79%) |
Oct 19, 2005 | 5.020 | 5.350 | 4.760 | 5.280 | 2,042,234 | +0.24(+4.76%) |
Oct 18, 2005 | 5.150 | 5.160 | 5.040 | 5.040 | 506,735 | -0.10(-1.95%) |
Oct 17, 2005 | 5.160 | 5.260 | 5.090 | 5.140 | 512,413 | +0.01(+0.19%) |
Oct 14, 2005 | 5.230 | 5.250 | 5.090 | 5.130 | 481,228 | -0.06(-1.16%) |
Oct 13, 2005 | 5.170 | 5.230 | 5.050 | 5.190 | 782,891 | +0.08(+1.57%) |
Oct 12, 2005 | 5.220 | 5.220 | 4.960 | 5.110 | 1,363,452 | -0.09(-1.73%) |
Oct 11, 2005 | 5.500 | 5.600 | 5.200 | 5.200 | 1,076,257 | -0.27(-4.94%) |
Oct 10, 2005 | 5.570 | 5.700 | 5.400 | 5.470 | 559,079 | -0.04(-0.73%) |
Oct 07, 2005 | 5.430 | 5.650 | 5.410 | 5.510 | 1,022,885 | +0.15(+2.80%) |
Oct 06, 2005 | 5.610 | 5.669 | 5.330 | 5.360 | 896,683 | -0.22(-3.94%) |
Oct 05, 2005 | 5.840 | 5.890 | 5.550 | 5.580 | 901,325 | -0.26(-4.45%) |
Oct 04, 2005 | 5.920 | 5.980 | 5.800 | 5.840 | 661,169 | -0.01(-0.17%) |