Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 4.630 | 4.787 | 4.585 | 4.724 | 500,392 | +0.11(+2.35%) |
Dec 29, 2005 | 4.698 | 4.724 | 4.585 | 4.615 | 485,348 | -0.08(-1.77%) |
Dec 28, 2005 | 4.754 | 4.762 | 4.678 | 4.698 | 370,147 | -0.02(-0.37%) |
Dec 27, 2005 | 4.875 | 4.878 | 4.661 | 4.716 | 316,307 | -0.15(-3.11%) |
Dec 23, 2005 | 4.895 | 4.898 | 4.865 | 4.868 | 186,063 | -0.02(-0.41%) |
Dec 22, 2005 | 4.900 | 4.964 | 4.863 | 4.888 | 200,315 | -0.02(-0.41%) |
Dec 21, 2005 | 4.913 | 4.964 | 4.868 | 4.908 | 245,445 | +0.02(+0.31%) |
Dec 20, 2005 | 4.875 | 4.923 | 4.875 | 4.893 | 133,015 | -0.03(-0.67%) |
Dec 19, 2005 | 4.951 | 5.002 | 4.900 | 4.926 | 178,541 | -0.05(-1.02%) |
Dec 16, 2005 | 4.964 | 4.984 | 4.928 | 4.976 | 89,864 | +0.00(+0.00%) |
Dec 15, 2005 | 4.936 | 4.999 | 4.918 | 4.976 | 196,752 | +0.02(+0.31%) |
Dec 14, 2005 | 4.946 | 5.057 | 4.926 | 4.961 | 117,972 | -0.01(-0.20%) |
Dec 13, 2005 | 4.938 | 4.976 | 4.900 | 4.971 | 186,063 | -0.01(-0.10%) |
Dec 12, 2005 | 4.976 | 4.999 | 4.956 | 4.976 | 151,621 | -0.01(-0.25%) |
Dec 09, 2005 | 4.989 | 5.002 | 4.959 | 4.989 | 154,789 | -0.01(-0.15%) |
Dec 08, 2005 | 5.039 | 5.047 | 4.964 | 4.996 | 130,640 | +0.02(+0.41%) |
Dec 07, 2005 | 5.022 | 5.027 | 4.951 | 4.976 | 113,221 | -0.03(-0.66%) |
Dec 06, 2005 | 4.926 | 5.029 | 4.926 | 5.009 | 288,992 | +0.07(+1.38%) |
Dec 05, 2005 | 4.900 | 5.001 | 4.900 | 4.941 | 170,624 | +0.04(+0.82%) |
Dec 02, 2005 | 4.875 | 5.039 | 4.875 | 4.900 | 214,962 | +0.01(+0.15%) |
Dec 01, 2005 | 4.951 | 4.989 | 4.830 | 4.893 | 318,683 | -0.06(-1.12%) |
Nov 30, 2005 | 5.039 | 5.047 | 4.926 | 4.948 | 386,378 | -0.16(-3.21%) |
Nov 29, 2005 | 5.128 | 5.204 | 5.039 | 5.113 | 158,351 | -0.04(-0.78%) |
Nov 28, 2005 | 5.065 | 5.279 | 5.039 | 5.153 | 180,521 | +0.08(+1.49%) |
Nov 25, 2005 | 5.115 | 5.115 | 5.067 | 5.077 | 25,732 | -0.04(-0.74%) |
Nov 23, 2005 | 5.178 | 5.216 | 5.090 | 5.115 | 132,619 | -0.06(-1.22%) |
Nov 22, 2005 | 5.166 | 5.279 | 5.115 | 5.178 | 95,011 | -0.01(-0.19%) |
Nov 21, 2005 | 5.234 | 5.241 | 5.077 | 5.188 | 190,418 | +0.01(+0.24%) |
Nov 18, 2005 | 5.090 | 5.204 | 5.090 | 5.176 | 87,093 | +0.06(+1.19%) |
Nov 17, 2005 | 5.166 | 5.166 | 5.027 | 5.115 | 207,045 | -0.05(-0.98%) |
Nov 16, 2005 | 5.229 | 5.229 | 5.166 | 5.166 | 82,343 | -0.08(-1.45%) |
Nov 15, 2005 | 5.436 | 5.464 | 5.206 | 5.241 | 165,873 | -0.19(-3.49%) |
Nov 14, 2005 | 5.370 | 5.514 | 5.350 | 5.431 | 404,193 | +0.09(+1.65%) |
Nov 11, 2005 | 5.279 | 5.393 | 5.241 | 5.343 | 116,388 | +0.00(+0.00%) |
Nov 10, 2005 | 5.406 | 5.444 | 5.279 | 5.343 | 184,084 | +0.01(+0.24%) |
Nov 09, 2005 | 5.279 | 5.368 | 5.153 | 5.330 | 260,884 | +0.05(+0.86%) |
Nov 08, 2005 | 5.327 | 5.418 | 5.279 | 5.284 | 279,491 | +0.02(+0.38%) |
Nov 07, 2005 | 5.216 | 5.292 | 5.191 | 5.264 | 214,962 | +0.00(+0.05%) |
Nov 04, 2005 | 5.254 | 5.305 | 5.130 | 5.262 | 223,276 | -0.01(-0.14%) |
Nov 03, 2005 | 5.368 | 5.368 | 5.204 | 5.269 | 256,926 | -0.11(-2.11%) |
Nov 02, 2005 | 5.494 | 5.494 | 5.375 | 5.383 | 134,203 | -0.11(-1.93%) |
Nov 01, 2005 | 5.519 | 5.557 | 5.439 | 5.489 | 182,896 | +0.03(+0.46%) |
Oct 31, 2005 | 5.469 | 5.507 | 5.444 | 5.464 | 111,242 | -0.02(-0.32%) |
Oct 28, 2005 | 5.494 | 5.519 | 5.469 | 5.481 | 62,153 | +0.01(+0.23%) |
Oct 27, 2005 | 5.545 | 5.545 | 5.469 | 5.469 | 62,549 | -0.06(-1.14%) |
Oct 26, 2005 | 5.545 | 5.577 | 5.431 | 5.532 | 108,471 | -0.03(-0.45%) |
Oct 25, 2005 | 5.555 | 5.582 | 5.555 | 5.557 | 121,930 | +0.03(+0.46%) |
Oct 24, 2005 | 5.431 | 5.552 | 5.431 | 5.532 | 111,242 | +0.10(+1.86%) |
Oct 21, 2005 | 5.406 | 5.555 | 5.374 | 5.431 | 285,825 | -0.07(-1.33%) |
Oct 20, 2005 | 5.545 | 5.590 | 5.504 | 5.504 | 81,155 | -0.07(-1.18%) |
Oct 19, 2005 | 5.595 | 5.595 | 5.370 | 5.570 | 222,484 | -0.03(-0.50%) |
Oct 18, 2005 | 5.557 | 5.620 | 5.557 | 5.598 | 133,411 | +0.03(+0.50%) |
Oct 17, 2005 | 5.481 | 5.605 | 5.481 | 5.570 | 218,129 | +0.09(+1.61%) |
Oct 14, 2005 | 5.545 | 5.545 | 5.431 | 5.481 | 318,287 | -0.09(-1.59%) |
Oct 13, 2005 | 5.726 | 5.726 | 5.431 | 5.570 | 212,587 | -0.15(-2.65%) |
Oct 12, 2005 | 5.742 | 5.759 | 5.658 | 5.721 | 212,191 | +0.02(+0.31%) |
Oct 11, 2005 | 5.671 | 5.772 | 5.671 | 5.704 | 135,390 | +0.02(+0.36%) |
Oct 10, 2005 | 5.797 | 5.797 | 5.658 | 5.684 | 137,766 | -0.08(-1.45%) |
Oct 07, 2005 | 5.658 | 5.792 | 5.633 | 5.767 | 399,442 | +0.16(+2.79%) |
Oct 06, 2005 | 5.898 | 5.898 | 5.605 | 5.610 | 776,320 | -0.29(-4.96%) |
Oct 05, 2005 | 6.062 | 6.062 | 5.863 | 5.903 | 537,604 | -0.14(-2.26%) |
Oct 04, 2005 | 6.163 | 6.234 | 6.037 | 6.040 | 448,135 | -0.07(-1.20%) |