Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 4.290 | 4.290 | 4.290 | 4.290 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 4.290 | 4.290 | 4.290 | 4.290 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 4.290 | 4.290 | 4.290 | 4.290 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 4.290 | 4.290 | 4.290 | 4.290 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 4.290 | 4.290 | 4.290 | 4.290 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 4.200 | 4.320 | 4.290 | 4.290 | 425,400 | +0.00(+0.00%) |
Dec 20, 2005 | 4.200 | 4.320 | 4.290 | 4.290 | 425,400 | +0.07(+1.66%) |
Dec 19, 2005 | 4.290 | 4.300 | 4.140 | 4.220 | 901,585 | -0.03(-0.71%) |
Dec 16, 2005 | 4.360 | 4.360 | 4.240 | 4.250 | 175,885 | -0.07(-1.62%) |
Dec 15, 2005 | 4.350 | 4.520 | 4.300 | 4.320 | 359,924 | +0.02(+0.47%) |
Dec 14, 2005 | 4.540 | 4.540 | 4.050 | 4.300 | 1,746,569 | -0.29(-6.32%) |
Dec 13, 2005 | 4.700 | 4.770 | 4.510 | 4.590 | 444,239 | -0.12(-2.55%) |
Dec 12, 2005 | 4.800 | 4.830 | 4.640 | 4.710 | 503,066 | -0.01(-0.21%) |
Dec 09, 2005 | 4.680 | 4.840 | 4.650 | 4.720 | 539,140 | +0.07(+1.51%) |
Dec 08, 2005 | 4.650 | 4.700 | 4.520 | 4.650 | 654,361 | +0.04(+0.87%) |
Dec 07, 2005 | 4.750 | 4.850 | 4.470 | 4.610 | 1,174,667 | -0.06(-1.28%) |
Dec 06, 2005 | 4.400 | 4.720 | 4.400 | 4.670 | 1,256,520 | +0.23(+5.18%) |
Dec 05, 2005 | 4.250 | 4.490 | 4.250 | 4.440 | 631,403 | +0.19(+4.47%) |
Dec 02, 2005 | 4.160 | 4.290 | 4.160 | 4.250 | 768,783 | +0.13(+3.16%) |
Dec 01, 2005 | 4.050 | 4.240 | 4.020 | 4.120 | 1,626,360 | +0.11(+2.74%) |
Nov 30, 2005 | 3.910 | 4.010 | 3.900 | 4.010 | 614,440 | +0.12(+3.08%) |
Nov 29, 2005 | 3.920 | 3.920 | 3.890 | 3.890 | 541,000 | -0.02(-0.51%) |
Nov 28, 2005 | 3.940 | 3.940 | 3.900 | 3.910 | 482,805 | +0.01(+0.26%) |
Nov 25, 2005 | 3.930 | 3.930 | 3.900 | 3.900 | 213,610 | +0.00(+0.00%) |
Nov 23, 2005 | 3.890 | 3.930 | 3.830 | 3.900 | 327,338 | +0.00(+0.00%) |
Nov 22, 2005 | 3.950 | 4.020 | 3.840 | 3.900 | 361,012 | +0.00(+0.00%) |
Nov 21, 2005 | 3.890 | 3.950 | 3.850 | 3.900 | 342,464 | +0.04(+1.04%) |
Nov 18, 2005 | 3.960 | 3.960 | 3.850 | 3.860 | 237,726 | -0.04(-1.03%) |
Nov 17, 2005 | 3.950 | 3.970 | 3.820 | 3.900 | 250,897 | +0.02(+0.52%) |
Nov 16, 2005 | 3.820 | 3.880 | 3.770 | 3.880 | 335,186 | +0.05(+1.31%) |
Nov 15, 2005 | 3.830 | 3.890 | 3.810 | 3.830 | 262,800 | -0.08(-2.05%) |
Nov 14, 2005 | 3.940 | 3.940 | 3.860 | 3.910 | 201,468 | -0.04(-1.01%) |
Nov 11, 2005 | 3.850 | 3.970 | 3.850 | 3.950 | 244,048 | +0.04(+1.02%) |
Nov 10, 2005 | 4.000 | 4.070 | 3.860 | 3.910 | 445,185 | -0.04(-1.01%) |
Nov 09, 2005 | 3.800 | 4.120 | 3.750 | 3.950 | 491,695 | +0.13(+3.40%) |
Nov 08, 2005 | 3.800 | 3.840 | 3.800 | 3.820 | 155,435 | +0.05(+1.33%) |
Nov 07, 2005 | 3.850 | 3.850 | 3.730 | 3.770 | 141,950 | -0.08(-2.08%) |
Nov 04, 2005 | 3.860 | 3.890 | 3.700 | 3.850 | 451,735 | +0.02(+0.52%) |
Nov 03, 2005 | 3.900 | 3.920 | 3.800 | 3.830 | 748,453 | -0.04(-1.03%) |