Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 4.294 | 4.295 | 4.263 | 4.283 | 814,212 | -0.01(-0.21%) |
Dec 29, 2005 | 4.258 | 4.297 | 4.258 | 4.292 | 1,316,384 | +0.02(+0.38%) |
Dec 28, 2005 | 4.245 | 4.301 | 4.240 | 4.276 | 830,988 | +0.06(+1.31%) |
Dec 27, 2005 | 4.227 | 4.247 | 4.208 | 4.220 | 410,461 | -0.01(-0.13%) |
Dec 23, 2005 | 4.229 | 4.249 | 4.210 | 4.226 | 702,929 | -0.01(-0.30%) |
Dec 22, 2005 | 4.245 | 4.265 | 4.213 | 4.238 | 1,501,483 | -0.01(-0.25%) |
Dec 21, 2005 | 4.249 | 4.274 | 4.233 | 4.249 | 1,196,713 | +0.02(+0.51%) |
Dec 20, 2005 | 4.229 | 4.251 | 4.192 | 4.227 | 1,203,982 | -0.01(-0.25%) |
Dec 19, 2005 | 4.252 | 4.265 | 4.213 | 4.238 | 1,426,549 | +0.01(+0.30%) |
Dec 16, 2005 | 4.192 | 4.254 | 4.181 | 4.226 | 2,688,130 | +0.06(+1.46%) |
Dec 15, 2005 | 4.197 | 4.197 | 4.150 | 4.165 | 2,834,085 | -0.03(-0.77%) |
Dec 14, 2005 | 4.176 | 4.217 | 4.167 | 4.197 | 2,163,590 | +0.03(+0.82%) |
Dec 13, 2005 | 4.188 | 4.202 | 4.149 | 4.163 | 2,166,945 | -0.07(-1.69%) |
Dec 12, 2005 | 4.256 | 4.260 | 4.206 | 4.235 | 1,749,214 | +0.00(+0.00%) |
Dec 09, 2005 | 4.208 | 4.263 | 4.177 | 4.235 | 1,479,674 | +0.02(+0.47%) |
Dec 08, 2005 | 4.256 | 4.256 | 4.208 | 4.215 | 1,418,720 | -0.05(-1.09%) |
Dec 07, 2005 | 4.235 | 4.286 | 4.210 | 4.261 | 2,322,406 | +0.03(+0.68%) |
Dec 06, 2005 | 4.277 | 4.288 | 4.220 | 4.233 | 1,708,951 | -0.03(-0.75%) |
Dec 05, 2005 | 4.286 | 4.329 | 4.254 | 4.265 | 1,576,417 | -0.04(-1.00%) |
Dec 02, 2005 | 4.338 | 4.351 | 4.252 | 4.308 | 1,647,997 | -0.03(-0.70%) |
Dec 01, 2005 | 4.245 | 4.344 | 4.229 | 4.338 | 2,064,609 | +0.10(+2.28%) |
Nov 30, 2005 | 4.304 | 4.308 | 4.227 | 4.242 | 1,890,694 | -0.06(-1.45%) |
Nov 29, 2005 | 4.345 | 4.369 | 4.299 | 4.304 | 1,528,884 | -0.05(-1.11%) |
Nov 28, 2005 | 4.417 | 4.426 | 4.345 | 4.353 | 2,763,624 | -0.11(-2.48%) |
Nov 25, 2005 | 4.535 | 4.560 | 4.440 | 4.463 | 3,114,809 | +0.21(+4.87%) |
Nov 23, 2005 | 4.066 | 4.256 | 4.065 | 4.256 | 3,194,217 | +0.21(+5.17%) |
Nov 22, 2005 | 4.027 | 4.068 | 4.002 | 4.047 | 1,232,502 | +0.03(+0.67%) |
Nov 21, 2005 | 4.075 | 4.083 | 4.011 | 4.020 | 2,207,768 | -0.04(-1.06%) |
Nov 18, 2005 | 4.081 | 4.093 | 4.056 | 4.063 | 1,275,562 | -0.02(-0.39%) |
Nov 17, 2005 | 4.049 | 4.086 | 4.041 | 4.079 | 2,692,045 | +0.03(+0.71%) |
Nov 16, 2005 | 4.090 | 4.093 | 4.040 | 4.050 | 1,236,976 | -0.03(-0.74%) |
Nov 15, 2005 | 4.099 | 4.104 | 4.059 | 4.081 | 1,615,562 | -0.01(-0.26%) |
Nov 14, 2005 | 4.063 | 4.099 | 4.043 | 4.091 | 2,691,486 | -0.01(-0.17%) |
Nov 11, 2005 | 4.109 | 4.109 | 4.077 | 4.099 | 1,513,786 | -0.01(-0.35%) |
Nov 10, 2005 | 4.140 | 4.161 | 4.108 | 4.113 | 1,444,443 | -0.04(-0.99%) |
Nov 09, 2005 | 4.113 | 4.167 | 4.104 | 4.154 | 1,607,174 | +0.03(+0.74%) |
Nov 08, 2005 | 4.113 | 4.150 | 4.086 | 4.124 | 1,554,049 | -0.02(-0.39%) |
Nov 07, 2005 | 4.158 | 4.175 | 4.120 | 4.140 | 1,337,075 | -0.05(-1.24%) |
Nov 04, 2005 | 4.167 | 4.206 | 4.140 | 4.192 | 2,040,563 | +0.02(+0.39%) |
Nov 03, 2005 | 4.206 | 4.215 | 4.090 | 4.176 | 3,197,013 | -0.02(-0.47%) |
Nov 02, 2005 | 4.301 | 4.294 | 4.158 | 4.195 | 4,048,133 | -0.11(-2.45%) |
Nov 01, 2005 | 4.419 | 4.421 | 4.297 | 4.301 | 1,953,326 | -0.13(-2.83%) |
Oct 31, 2005 | 4.415 | 4.471 | 4.392 | 4.426 | 1,554,049 | +0.04(+0.90%) |
Oct 28, 2005 | 4.406 | 4.417 | 4.365 | 4.387 | 1,018,324 | -0.03(-0.57%) |
Oct 27, 2005 | 4.478 | 4.505 | 4.392 | 4.412 | 1,442,766 | -0.04(-0.96%) |
Oct 26, 2005 | 4.451 | 4.496 | 4.435 | 4.454 | 1,509,312 | +0.03(+0.61%) |
Oct 25, 2005 | 4.397 | 4.472 | 4.397 | 4.428 | 1,570,825 | +0.04(+0.98%) |
Oct 24, 2005 | 4.390 | 4.401 | 4.340 | 4.385 | 1,927,602 | +0.02(+0.41%) |
Oct 21, 2005 | 4.417 | 4.453 | 4.319 | 4.367 | 2,310,663 | -0.06(-1.37%) |
Oct 20, 2005 | 4.483 | 4.530 | 4.410 | 4.428 | 1,654,148 | -0.07(-1.63%) |
Oct 19, 2005 | 4.580 | 4.617 | 4.454 | 4.501 | 2,018,754 | +0.05(+1.04%) |
Oct 18, 2005 | 4.592 | 4.592 | 4.449 | 4.454 | 1,995,267 | -0.14(-2.96%) |
Oct 17, 2005 | 4.623 | 4.633 | 4.553 | 4.590 | 1,669,806 | -0.03(-0.62%) |
Oct 14, 2005 | 4.624 | 4.640 | 4.605 | 4.619 | 1,045,166 | +0.00(+0.00%) |
Oct 13, 2005 | 4.658 | 4.662 | 4.540 | 4.619 | 1,379,575 | -0.06(-1.34%) |
Oct 12, 2005 | 4.682 | 4.710 | 4.678 | 4.682 | 1,344,345 | +0.03(+0.69%) |
Oct 11, 2005 | 4.660 | 4.696 | 4.632 | 4.649 | 1,352,174 | -0.01(-0.27%) |
Oct 10, 2005 | 4.703 | 4.703 | 4.657 | 4.662 | 506,645 | -0.02(-0.50%) |
Oct 07, 2005 | 4.655 | 4.721 | 4.632 | 4.685 | 882,436 | +0.04(+0.81%) |
Oct 06, 2005 | 4.730 | 4.732 | 4.605 | 4.648 | 2,266,485 | -0.06(-1.37%) |
Oct 05, 2005 | 4.807 | 4.814 | 4.705 | 4.712 | 3,323,395 | -0.11(-2.37%) |
Oct 04, 2005 | 4.839 | 4.850 | 4.798 | 4.826 | 4,025,765 | -0.03(-0.55%) |