Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 4.235 | 4.235 | 4.075 | 4.176 | 222,978 | -0.05(-1.29%) |
Dec 29, 2005 | 4.211 | 4.283 | 4.178 | 4.231 | 177,158 | -0.01(-0.29%) |
Dec 28, 2005 | 4.172 | 4.247 | 4.065 | 4.243 | 123,972 | +0.14(+3.34%) |
Dec 27, 2005 | 4.336 | 4.336 | 4.106 | 4.106 | 286,293 | -0.20(-4.59%) |
Dec 23, 2005 | 4.233 | 4.324 | 4.207 | 4.303 | 360,330 | +0.09(+2.25%) |
Dec 22, 2005 | 4.188 | 4.213 | 4.114 | 4.209 | 155,940 | +0.05(+1.21%) |
Dec 21, 2005 | 4.067 | 4.163 | 4.059 | 4.158 | 560,322 | +0.07(+1.63%) |
Dec 20, 2005 | 4.013 | 4.132 | 3.979 | 4.092 | 234,625 | +0.09(+2.17%) |
Dec 19, 2005 | 3.991 | 4.033 | 3.932 | 4.005 | 308,708 | -0.01(-0.20%) |
Dec 16, 2005 | 4.071 | 4.128 | 4.000 | 4.013 | 1,058,768 | -0.06(-1.48%) |
Dec 15, 2005 | 4.106 | 4.134 | 4.033 | 4.073 | 425,903 | -0.06(-1.56%) |
Dec 14, 2005 | 4.196 | 4.235 | 4.114 | 4.138 | 447,395 | -0.04(-0.87%) |
Dec 13, 2005 | 4.223 | 4.227 | 4.150 | 4.174 | 390,791 | -0.02(-0.43%) |
Dec 12, 2005 | 4.247 | 4.261 | 4.047 | 4.192 | 460,113 | -0.06(-1.47%) |
Dec 09, 2005 | 4.315 | 4.315 | 4.233 | 4.255 | 237,957 | -0.04(-1.03%) |
Dec 08, 2005 | 4.334 | 4.336 | 4.239 | 4.299 | 355,526 | -0.03(-0.61%) |
Dec 07, 2005 | 4.285 | 4.328 | 4.261 | 4.326 | 219,047 | +0.04(+0.99%) |
Dec 06, 2005 | 4.330 | 4.350 | 4.265 | 4.283 | 393,693 | -0.02(-0.47%) |
Dec 05, 2005 | 4.259 | 4.303 | 4.199 | 4.303 | 178,245 | +0.01(+0.33%) |
Dec 02, 2005 | 4.315 | 4.362 | 4.205 | 4.289 | 401,244 | -0.00(-0.09%) |
Dec 01, 2005 | 4.245 | 4.317 | 4.245 | 4.293 | 634,392 | +0.01(+0.19%) |
Nov 30, 2005 | 4.225 | 4.360 | 4.205 | 4.285 | 600,030 | +0.08(+1.82%) |
Nov 29, 2005 | 4.249 | 4.285 | 4.196 | 4.209 | 369,722 | -0.02(-0.57%) |
Nov 28, 2005 | 4.215 | 4.253 | 4.144 | 4.233 | 409,330 | -0.01(-0.14%) |
Nov 25, 2005 | 4.227 | 4.253 | 4.172 | 4.239 | 65,130 | +0.01(+0.29%) |
Nov 23, 2005 | 4.235 | 4.307 | 4.217 | 4.227 | 643,030 | -0.03(-0.76%) |
Nov 22, 2005 | 4.090 | 4.305 | 4.080 | 4.259 | 864,653 | +0.14(+3.28%) |
Nov 21, 2005 | 4.090 | 4.146 | 4.039 | 4.124 | 302,873 | +0.04(+1.09%) |
Nov 18, 2005 | 4.013 | 4.096 | 3.973 | 4.080 | 470,916 | +0.09(+2.17%) |
Nov 17, 2005 | 3.924 | 3.993 | 3.898 | 3.993 | 164,175 | +0.09(+2.22%) |
Nov 16, 2005 | 3.924 | 3.940 | 3.825 | 3.906 | 350,045 | -0.04(-0.92%) |
Nov 15, 2005 | 4.041 | 4.043 | 3.938 | 3.942 | 452,519 | -0.10(-2.45%) |
Nov 14, 2005 | 3.977 | 4.047 | 3.934 | 4.041 | 279,959 | +0.06(+1.52%) |
Nov 11, 2005 | 3.932 | 3.997 | 3.888 | 3.981 | 204,901 | +0.03(+0.82%) |
Nov 10, 2005 | 3.959 | 3.971 | 3.817 | 3.948 | 470,183 | +0.02(+0.46%) |
Nov 09, 2005 | 3.983 | 3.991 | 3.920 | 3.930 | 347,645 | -0.02(-0.41%) |
Nov 08, 2005 | 3.942 | 3.971 | 3.882 | 3.946 | 500,475 | +0.01(+0.36%) |
Nov 07, 2005 | 3.898 | 3.954 | 3.882 | 3.932 | 565,003 | +0.10(+2.52%) |
Nov 04, 2005 | 3.787 | 3.850 | 3.715 | 3.836 | 310,205 | +0.03(+0.74%) |
Nov 03, 2005 | 3.938 | 3.953 | 3.763 | 3.807 | 415,552 | -0.11(-2.73%) |
Nov 02, 2005 | 3.729 | 3.922 | 3.729 | 3.914 | 307,141 | +0.16(+4.24%) |
Nov 01, 2005 | 3.731 | 3.811 | 3.708 | 3.755 | 463,101 | -0.00(-0.11%) |
Oct 31, 2005 | 3.618 | 3.781 | 3.608 | 3.759 | 395,058 | +0.15(+4.08%) |
Oct 28, 2005 | 3.563 | 3.630 | 3.537 | 3.612 | 417,354 | +0.07(+1.88%) |
Oct 27, 2005 | 3.590 | 3.672 | 3.543 | 3.545 | 651,278 | -0.08(-2.22%) |
Oct 26, 2005 | 3.630 | 3.692 | 3.596 | 3.626 | 441,923 | -0.03(-0.88%) |
Oct 25, 2005 | 3.692 | 3.692 | 3.581 | 3.658 | 381,398 | -0.02(-0.44%) |
Oct 24, 2005 | 3.634 | 3.674 | 3.624 | 3.674 | 452,327 | +0.05(+1.33%) |
Oct 21, 2005 | 3.555 | 3.632 | 3.544 | 3.626 | 597,501 | +0.04(+1.24%) |
Oct 20, 2005 | 3.696 | 3.729 | 3.529 | 3.581 | 582,997 | -0.12(-3.32%) |
Oct 19, 2005 | 3.559 | 3.803 | 3.537 | 3.704 | 700,451 | +0.18(+4.97%) |
Oct 18, 2005 | 3.509 | 3.602 | 3.438 | 3.529 | 625,376 | +0.02(+0.52%) |
Oct 17, 2005 | 3.458 | 3.559 | 3.428 | 3.511 | 326,722 | -0.05(-1.36%) |
Oct 14, 2005 | 3.487 | 3.575 | 3.428 | 3.559 | 318,837 | +0.12(+3.58%) |
Oct 13, 2005 | 3.448 | 3.515 | 3.398 | 3.436 | 519,722 | +0.01(+0.18%) |
Oct 12, 2005 | 3.567 | 3.567 | 3.390 | 3.430 | 565,532 | -0.15(-4.17%) |
Oct 11, 2005 | 3.644 | 3.654 | 3.573 | 3.579 | 711,760 | -0.05(-1.44%) |
Oct 10, 2005 | 3.727 | 3.727 | 3.590 | 3.632 | 261,780 | -0.06(-1.69%) |
Oct 07, 2005 | 3.674 | 3.715 | 3.636 | 3.694 | 245,878 | +0.01(+0.22%) |
Oct 06, 2005 | 3.678 | 3.777 | 3.660 | 3.686 | 521,679 | +0.01(+0.16%) |
Oct 05, 2005 | 3.694 | 3.711 | 3.583 | 3.680 | 528,707 | -0.03(-0.76%) |
Oct 04, 2005 | 3.795 | 3.797 | 3.680 | 3.708 | 513,870 | -0.08(-2.23%) |