Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 5.490 | 5.710 | 5.350 | 5.610 | 605,581 | +0.16(+2.94%) |
Dec 29, 2005 | 5.180 | 5.510 | 5.180 | 5.450 | 463,959 | +0.41(+8.13%) |
Dec 28, 2005 | 5.040 | 5.110 | 4.880 | 5.040 | 78,300 | +0.00(+0.00%) |
Dec 27, 2005 | 5.210 | 5.300 | 4.940 | 5.040 | 69,100 | -0.20(-3.82%) |
Dec 23, 2005 | 5.230 | 5.350 | 5.230 | 5.240 | 70,991 | -0.00(-0.02%) |
Dec 22, 2005 | 5.300 | 5.300 | 5.150 | 5.241 | 68,259 | -0.06(-1.11%) |
Dec 21, 2005 | 5.120 | 5.320 | 5.100 | 5.300 | 175,290 | +0.24(+4.74%) |
Dec 20, 2005 | 4.920 | 5.230 | 4.920 | 5.060 | 69,235 | -0.19(-3.62%) |
Dec 19, 2005 | 4.940 | 5.250 | 4.940 | 5.250 | 183,337 | +0.40(+8.25%) |
Dec 16, 2005 | 4.770 | 4.920 | 4.630 | 4.850 | 168,373 | +0.04(+0.83%) |
Dec 15, 2005 | 4.600 | 4.970 | 4.600 | 4.810 | 111,911 | +0.07(+1.48%) |
Dec 14, 2005 | 4.670 | 4.860 | 4.660 | 4.740 | 99,657 | +0.06(+1.28%) |
Dec 13, 2005 | 4.810 | 4.810 | 4.610 | 4.680 | 195,559 | -0.16(-3.31%) |
Dec 12, 2005 | 4.980 | 4.980 | 4.760 | 4.840 | 148,357 | -0.15(-3.01%) |
Dec 09, 2005 | 5.090 | 5.160 | 4.650 | 4.990 | 1,292,965 | -0.11(-2.16%) |
Dec 08, 2005 | 5.060 | 5.280 | 5.010 | 5.100 | 120,101 | -0.03(-0.58%) |
Dec 07, 2005 | 5.125 | 5.200 | 5.060 | 5.130 | 107,456 | -0.01(-0.19%) |
Dec 06, 2005 | 5.390 | 5.390 | 5.060 | 5.140 | 333,020 | -0.21(-3.93%) |
Dec 05, 2005 | 5.350 | 5.630 | 5.280 | 5.350 | 677,981 | -0.00(-0.00%) |
Dec 02, 2005 | 5.190 | 5.410 | 5.100 | 5.350 | 761,945 | +0.29(+5.73%) |
Dec 01, 2005 | 5.101 | 5.227 | 5.060 | 5.060 | 85,506 | -0.11(-2.13%) |
Nov 30, 2005 | 5.160 | 5.250 | 5.090 | 5.170 | 103,721 | +0.01(+0.19%) |
Nov 29, 2005 | 5.100 | 5.230 | 5.080 | 5.160 | 118,317 | +0.05(+0.98%) |
Nov 28, 2005 | 5.090 | 5.240 | 5.090 | 5.110 | 170,423 | +0.01(+0.20%) |
Nov 25, 2005 | 5.090 | 5.117 | 5.090 | 5.100 | 26,101 | +0.00(+0.00%) |
Nov 23, 2005 | 5.160 | 5.170 | 5.100 | 5.100 | 51,689 | -0.04(-0.78%) |
Nov 22, 2005 | 5.040 | 5.230 | 5.030 | 5.140 | 60,815 | +0.02(+0.39%) |
Nov 21, 2005 | 5.150 | 5.250 | 5.090 | 5.120 | 119,406 | -0.08(-1.54%) |
Nov 18, 2005 | 5.030 | 5.220 | 5.020 | 5.200 | 169,501 | +0.13(+2.56%) |
Nov 17, 2005 | 5.040 | 5.120 | 4.871 | 5.070 | 179,111 | +0.00(+0.00%) |
Nov 16, 2005 | 5.190 | 5.190 | 5.010 | 5.070 | 269,008 | -0.12(-2.31%) |
Nov 15, 2005 | 5.300 | 5.350 | 5.080 | 5.190 | 503,083 | -0.14(-2.63%) |
Nov 14, 2005 | 5.230 | 5.420 | 5.230 | 5.330 | 1,117,965 | +0.21(+4.10%) |
Nov 11, 2005 | 5.060 | 5.210 | 5.050 | 5.120 | 370,745 | +0.06(+1.19%) |
Nov 10, 2005 | 4.910 | 5.090 | 4.910 | 5.060 | 638,558 | +0.15(+3.05%) |
Nov 09, 2005 | 4.750 | 5.000 | 4.750 | 4.910 | 327,647 | +0.11(+2.29%) |
Nov 08, 2005 | 4.840 | 4.990 | 4.650 | 4.800 | 343,872 | -0.05(-1.03%) |
Nov 07, 2005 | 4.570 | 4.860 | 4.500 | 4.850 | 282,575 | +0.28(+6.13%) |
Nov 04, 2005 | 4.610 | 4.610 | 4.420 | 4.570 | 313,779 | +0.07(+1.56%) |
Nov 03, 2005 | 4.260 | 4.620 | 4.130 | 4.500 | 363,621 | +0.28(+6.64%) |
Nov 02, 2005 | 3.950 | 4.340 | 3.850 | 4.220 | 422,104 | -0.06(-1.40%) |
Nov 01, 2005 | 4.490 | 4.500 | 4.200 | 4.280 | 91,455 | -0.16(-3.60%) |
Oct 31, 2005 | 4.450 | 4.580 | 4.210 | 4.440 | 228,690 | +0.07(+1.60%) |
Oct 28, 2005 | 4.460 | 4.484 | 4.050 | 4.370 | 74,713 | -0.03(-0.68%) |
Oct 27, 2005 | 4.600 | 4.650 | 4.300 | 4.400 | 82,624 | -0.17(-3.72%) |
Oct 26, 2005 | 4.590 | 4.600 | 4.430 | 4.570 | 81,212 | -0.02(-0.44%) |
Oct 25, 2005 | 4.300 | 4.590 | 4.250 | 4.590 | 757,794 | +0.26(+6.00%) |
Oct 24, 2005 | 4.350 | 4.350 | 4.220 | 4.330 | 270,347 | -0.02(-0.46%) |
Oct 21, 2005 | 4.380 | 4.380 | 4.240 | 4.350 | 876,763 | +0.07(+1.64%) |
Oct 20, 2005 | 4.250 | 4.320 | 4.070 | 4.280 | 69,253 | +0.08(+1.90%) |
Oct 19, 2005 | 3.880 | 4.230 | 3.870 | 4.200 | 84,608 | +0.29(+7.42%) |
Oct 18, 2005 | 3.890 | 4.030 | 3.890 | 3.910 | 22,590 | +0.00(+0.00%) |
Oct 17, 2005 | 3.900 | 3.990 | 3.830 | 3.910 | 47,999 | -0.03(-0.86%) |
Oct 14, 2005 | 3.950 | 4.050 | 3.810 | 3.944 | 86,450 | -0.04(-0.90%) |
Oct 13, 2005 | 4.050 | 4.096 | 3.980 | 3.980 | 581,603 | -0.07(-1.73%) |
Oct 12, 2005 | 4.140 | 4.150 | 4.000 | 4.050 | 851,513 | -0.10(-2.41%) |
Oct 11, 2005 | 4.130 | 4.220 | 4.100 | 4.150 | 165,152 | +0.04(+0.97%) |
Oct 10, 2005 | 4.200 | 4.330 | 4.070 | 4.110 | 54,867 | -0.07(-1.67%) |
Oct 07, 2005 | 4.010 | 4.300 | 4.010 | 4.180 | 169,920 | +0.16(+3.98%) |
Oct 06, 2005 | 3.940 | 4.120 | 3.910 | 4.020 | 325,364 | +0.00(+0.00%) |
Oct 05, 2005 | 3.980 | 4.220 | 3.820 | 4.020 | 144,840 | +0.03(+0.75%) |
Oct 04, 2005 | 3.900 | 4.100 | 3.889 | 3.990 | 443,588 | +0.13(+3.37%) |