Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 4.276 | 4.276 | 4.276 | 4.276 | 247 | +0.07(+1.73%) |
Dec 29, 2005 | 4.204 | 4.204 | 4.204 | 4.204 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 4.204 | 4.204 | 4.204 | 4.204 | 1,981 | -0.02(-0.57%) |
Dec 27, 2005 | 4.225 | 4.337 | 4.225 | 4.228 | 6,191 | -0.16(-3.59%) |
Dec 23, 2005 | 4.385 | 4.385 | 4.385 | 4.385 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 4.299 | 4.385 | 4.245 | 4.385 | 26,039 | +0.08(+1.78%) |
Dec 21, 2005 | 4.309 | 4.309 | 4.309 | 4.309 | 0 | +0.00(+0.00%) |
Dec 20, 2005 | 4.309 | 4.309 | 4.309 | 4.309 | 495 | +0.09(+2.11%) |
Dec 19, 2005 | 4.220 | 4.220 | 4.220 | 4.220 | 2,241 | -0.12(-2.79%) |
Dec 16, 2005 | 4.200 | 4.341 | 4.200 | 4.341 | 5,448 | +0.14(+3.37%) |
Dec 15, 2005 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) |
Dec 14, 2005 | 3.994 | 4.213 | 3.994 | 4.200 | 3,043 | +0.00(+0.00%) |
Dec 13, 2005 | 4.381 | 4.381 | 4.200 | 4.200 | 5,378 | -0.09(-2.16%) |
Dec 12, 2005 | 4.240 | 4.292 | 4.200 | 4.292 | 18,494 | +0.02(+0.38%) |
Dec 09, 2005 | 4.274 | 4.276 | 4.272 | 4.276 | 3,469 | -0.17(-3.81%) |
Dec 08, 2005 | 4.472 | 4.482 | 4.446 | 4.446 | 37,889 | -0.10(-2.13%) |
Dec 07, 2005 | 4.361 | 4.599 | 4.361 | 4.543 | 36,455 | +0.18(+4.17%) |
Dec 06, 2005 | 4.543 | 4.543 | 4.361 | 4.361 | 3,962 | -0.12(-2.70%) |
Dec 05, 2005 | 4.341 | 4.482 | 4.200 | 4.482 | 230,494 | +0.20(+4.61%) |
Dec 02, 2005 | 4.349 | 4.378 | 4.276 | 4.285 | 16,592 | -0.26(-5.68%) |
Dec 01, 2005 | 4.341 | 4.543 | 4.341 | 4.543 | 1,755 | +0.20(+4.65%) |
Nov 30, 2005 | 4.289 | 4.341 | 4.280 | 4.341 | 30,633 | +0.10(+2.38%) |
Nov 29, 2005 | 4.240 | 4.240 | 4.240 | 4.240 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 4.171 | 4.240 | 4.171 | 4.240 | 3,818 | +0.07(+1.65%) |
Nov 25, 2005 | 4.171 | 4.171 | 4.171 | 4.171 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 4.030 | 4.188 | 3.990 | 4.171 | 6,686 | -0.13(-3.00%) |
Nov 22, 2005 | 4.341 | 4.341 | 4.301 | 4.301 | 2,971 | +0.01(+0.19%) |
Nov 21, 2005 | 4.401 | 4.401 | 4.292 | 4.292 | 619 | +0.02(+0.38%) |
Nov 18, 2005 | 4.260 | 4.292 | 4.260 | 4.276 | 995 | -0.02(-0.56%) |
Nov 17, 2005 | 4.244 | 4.301 | 4.244 | 4.301 | 1,708 | -0.12(-2.74%) |
Nov 16, 2005 | 4.361 | 4.422 | 4.361 | 4.422 | 3,343 | +0.02(+0.46%) |
Nov 15, 2005 | 4.401 | 4.401 | 4.401 | 4.401 | 0 | +0.00(+0.00%) |
Nov 14, 2005 | 4.260 | 4.450 | 4.260 | 4.401 | 4,148 | +0.13(+3.12%) |
Nov 11, 2005 | 4.280 | 4.280 | 4.268 | 4.268 | 990 | -0.05(-1.25%) |
Nov 10, 2005 | 4.322 | 4.322 | 4.322 | 4.322 | 247 | -0.07(-1.62%) |
Nov 09, 2005 | 4.369 | 4.393 | 4.369 | 4.393 | 495 | +0.13(+3.13%) |
Nov 08, 2005 | 4.438 | 4.438 | 4.224 | 4.260 | 3,467 | -0.17(-3.83%) |
Nov 07, 2005 | 4.204 | 4.430 | 4.204 | 4.430 | 1,956 | +0.13(+3.00%) |
Nov 04, 2005 | 4.179 | 4.301 | 4.179 | 4.301 | 4,229 | +0.18(+4.46%) |
Nov 03, 2005 | 4.117 | 4.117 | 4.117 | 4.117 | 0 | +0.00(+0.00%) |
Nov 02, 2005 | 4.038 | 4.117 | 4.038 | 4.117 | 75,288 | +0.08(+1.95%) |
Nov 01, 2005 | 4.038 | 4.038 | 4.018 | 4.038 | 3,457 | +0.02(+0.50%) |
Oct 31, 2005 | 4.018 | 4.018 | 4.018 | 4.018 | 0 | +0.00(+0.00%) |
Oct 28, 2005 | 3.921 | 4.018 | 3.885 | 4.018 | 16,319 | +0.00(+0.00%) |
Oct 27, 2005 | 4.030 | 4.036 | 3.885 | 4.018 | 44,343 | -0.01(-0.24%) |
Oct 26, 2005 | 4.103 | 4.200 | 4.018 | 4.028 | 26,054 | -0.16(-3.91%) |
Oct 25, 2005 | 4.240 | 4.256 | 4.103 | 4.192 | 12,654 | -0.09(-2.17%) |
Oct 24, 2005 | 4.264 | 4.284 | 4.264 | 4.284 | 2,724 | -0.02(-0.38%) |
Oct 21, 2005 | 4.268 | 4.301 | 4.268 | 4.301 | 16,344 | +0.02(+0.57%) |
Oct 20, 2005 | 4.301 | 4.301 | 4.276 | 4.276 | 73,054 | -0.06(-1.49%) |
Oct 19, 2005 | 4.389 | 4.462 | 4.341 | 4.341 | 32,552 | -0.05(-1.10%) |
Oct 18, 2005 | 4.438 | 4.442 | 4.361 | 4.389 | 5,480 | +0.05(+1.21%) |
Oct 17, 2005 | 4.337 | 4.337 | 4.337 | 4.337 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 4.337 | 4.337 | 4.337 | 4.337 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 4.341 | 4.355 | 4.337 | 4.337 | 4,086 | -0.10(-2.27%) |
Oct 12, 2005 | 4.228 | 4.442 | 4.228 | 4.438 | 8,221 | -0.01(-0.18%) |
Oct 11, 2005 | 4.353 | 4.446 | 4.353 | 4.446 | 11,131 | -0.08(-1.70%) |
Oct 10, 2005 | 4.523 | 4.523 | 4.523 | 4.523 | 2,476 | -0.06(-1.32%) |
Oct 07, 2005 | 4.332 | 4.583 | 4.313 | 4.583 | 5,475 | +0.27(+6.27%) |
Oct 06, 2005 | 4.321 | 4.397 | 4.309 | 4.313 | 9,162 | -0.07(-1.64%) |
Oct 05, 2005 | 4.309 | 4.385 | 4.309 | 4.385 | 1,837 | +0.07(+1.58%) |
Oct 04, 2005 | 4.321 | 4.329 | 4.313 | 4.317 | 5,448 | -0.00(-0.09%) |