Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 4.739 | 4.739 | 4.661 | 4.690 | 876,285 | -0.06(-1.32%) |
Dec 29, 2005 | 4.840 | 4.864 | 4.753 | 4.753 | 1,240,718 | -0.08(-1.74%) |
Dec 28, 2005 | 4.700 | 4.858 | 4.700 | 4.837 | 1,426,302 | +0.14(+2.90%) |
Dec 27, 2005 | 4.711 | 4.789 | 4.682 | 4.701 | 2,822,672 | -0.03(-0.54%) |
Dec 23, 2005 | 4.721 | 4.740 | 4.701 | 4.727 | 3,041,931 | -0.03(-0.59%) |
Dec 22, 2005 | 4.801 | 4.812 | 4.748 | 4.755 | 1,317,795 | -0.05(-0.97%) |
Dec 21, 2005 | 4.850 | 4.866 | 4.767 | 4.801 | 1,328,272 | -0.05(-0.99%) |
Dec 20, 2005 | 4.837 | 4.934 | 4.813 | 4.850 | 1,477,188 | +0.02(+0.39%) |
Dec 19, 2005 | 4.767 | 4.874 | 4.761 | 4.831 | 2,230,749 | +0.07(+1.46%) |
Dec 16, 2005 | 4.768 | 4.883 | 4.700 | 4.761 | 2,651,306 | -0.02(-0.42%) |
Dec 15, 2005 | 4.879 | 4.882 | 4.756 | 4.781 | 2,551,779 | -0.11(-2.24%) |
Dec 14, 2005 | 4.924 | 4.944 | 4.871 | 4.891 | 2,051,900 | -0.02(-0.41%) |
Dec 13, 2005 | 4.891 | 4.947 | 4.878 | 4.911 | 1,625,356 | -0.01(-0.14%) |
Dec 12, 2005 | 4.811 | 4.934 | 4.789 | 4.918 | 1,345,483 | +0.13(+2.65%) |
Dec 09, 2005 | 4.797 | 4.803 | 4.767 | 4.791 | 1,177,859 | -0.01(-0.14%) |
Dec 08, 2005 | 4.751 | 4.821 | 4.727 | 4.797 | 1,492,155 | +0.06(+1.27%) |
Dec 07, 2005 | 4.807 | 4.807 | 4.713 | 4.737 | 1,559,504 | -0.08(-1.58%) |
Dec 06, 2005 | 4.860 | 4.891 | 4.788 | 4.813 | 1,158,403 | -0.05(-0.94%) |
Dec 05, 2005 | 4.780 | 4.884 | 4.733 | 4.859 | 3,303,095 | +0.02(+0.44%) |
Dec 02, 2005 | 4.951 | 4.951 | 4.801 | 4.837 | 1,724,883 | -0.12(-2.50%) |
Dec 01, 2005 | 4.891 | 4.971 | 4.891 | 4.962 | 2,046,662 | +0.10(+2.01%) |
Nov 30, 2005 | 4.771 | 4.875 | 4.725 | 4.864 | 2,093,806 | +0.14(+2.94%) |
Nov 29, 2005 | 4.716 | 4.771 | 4.697 | 4.725 | 1,415,826 | +0.04(+0.77%) |
Nov 28, 2005 | 4.771 | 4.782 | 4.684 | 4.689 | 1,543,789 | -0.08(-1.68%) |
Nov 25, 2005 | 4.767 | 4.801 | 4.743 | 4.769 | 808,188 | +0.01(+0.22%) |
Nov 23, 2005 | 4.767 | 4.815 | 4.550 | 4.759 | 4,218,294 | -0.04(-0.86%) |
Nov 22, 2005 | 4.833 | 4.903 | 4.744 | 4.800 | 1,681,480 | -0.03(-0.69%) |
Nov 21, 2005 | 4.823 | 4.872 | 4.783 | 4.833 | 2,621,373 | +0.04(+0.92%) |
Nov 18, 2005 | 4.747 | 4.836 | 4.743 | 4.789 | 1,959,856 | +0.11(+2.34%) |
Nov 17, 2005 | 4.543 | 4.696 | 4.543 | 4.680 | 1,444,262 | +0.14(+3.18%) |
Nov 16, 2005 | 4.616 | 4.652 | 4.533 | 4.535 | 1,448,004 | -0.08(-1.82%) |
Nov 15, 2005 | 4.616 | 4.688 | 4.614 | 4.620 | 2,812,196 | -0.01(-0.20%) |
Nov 14, 2005 | 4.543 | 4.673 | 4.511 | 4.629 | 2,806,957 | +0.14(+3.03%) |
Nov 11, 2005 | 4.521 | 4.543 | 4.485 | 4.493 | 969,825 | -0.03(-0.62%) |
Nov 10, 2005 | 4.457 | 4.523 | 4.406 | 4.521 | 2,057,138 | +0.06(+1.44%) |
Nov 09, 2005 | 4.443 | 4.477 | 4.396 | 4.457 | 2,775,528 | +0.01(+0.30%) |
Nov 08, 2005 | 4.425 | 4.462 | 4.367 | 4.443 | 1,985,299 | +0.00(+0.00%) |
Nov 07, 2005 | 4.324 | 4.463 | 4.326 | 4.443 | 2,856,347 | +0.12(+2.75%) |
Nov 04, 2005 | 4.343 | 4.383 | 4.292 | 4.324 | 2,345,242 | -0.09(-2.15%) |
Nov 03, 2005 | 4.421 | 4.525 | 4.388 | 4.419 | 1,603,655 | +0.01(+0.27%) |
Nov 02, 2005 | 4.243 | 4.417 | 4.243 | 4.407 | 2,613,890 | +0.13(+3.16%) |
Nov 01, 2005 | 4.326 | 4.326 | 4.248 | 4.272 | 1,302,829 | -0.05(-1.27%) |
Oct 31, 2005 | 4.169 | 4.366 | 4.169 | 4.327 | 3,286,632 | +0.16(+3.92%) |
Oct 28, 2005 | 4.136 | 4.195 | 4.136 | 4.164 | 2,129,725 | +0.03(+0.84%) |
Oct 27, 2005 | 4.203 | 4.287 | 4.123 | 4.129 | 2,741,105 | -0.08(-2.00%) |
Oct 26, 2005 | 4.236 | 4.323 | 4.209 | 4.213 | 4,830,421 | -0.02(-0.54%) |
Oct 25, 2005 | 4.250 | 4.272 | 4.216 | 4.236 | 3,432,555 | -0.01(-0.31%) |
Oct 24, 2005 | 4.183 | 4.274 | 4.183 | 4.250 | 4,565,515 | +0.08(+1.92%) |
Oct 21, 2005 | 4.203 | 4.244 | 4.165 | 4.169 | 2,741,105 | -0.02(-0.41%) |
Oct 20, 2005 | 4.239 | 4.290 | 4.143 | 4.187 | 2,699,947 | -0.05(-1.23%) |
Oct 19, 2005 | 4.270 | 4.327 | 4.223 | 4.239 | 3,276,904 | -0.06(-1.49%) |
Oct 18, 2005 | 4.243 | 4.376 | 4.229 | 4.303 | 2,708,179 | +0.06(+1.42%) |
Oct 17, 2005 | 4.125 | 4.276 | 4.121 | 4.243 | 3,486,434 | +0.13(+3.08%) |
Oct 14, 2005 | 4.143 | 4.196 | 3.930 | 4.116 | 8,200,117 | +0.35(+9.38%) |
Oct 13, 2005 | 3.762 | 3.809 | 3.722 | 3.763 | 1,331,265 | -0.01(-0.18%) |
Oct 12, 2005 | 3.829 | 3.859 | 3.756 | 3.770 | 1,093,299 | -0.08(-2.05%) |
Oct 11, 2005 | 3.925 | 3.964 | 3.839 | 3.849 | 1,427,051 | -0.07(-1.87%) |
Oct 10, 2005 | 3.922 | 3.929 | 3.874 | 3.922 | 1,230,990 | -0.01(-0.34%) |
Oct 07, 2005 | 3.906 | 3.942 | 3.849 | 3.935 | 779,003 | +0.03(+0.89%) |
Oct 06, 2005 | 3.837 | 3.929 | 3.833 | 3.901 | 1,230,242 | +0.07(+1.71%) |
Oct 05, 2005 | 3.855 | 3.867 | 3.795 | 3.835 | 1,002,752 | -0.03(-0.83%) |
Oct 04, 2005 | 3.909 | 3.934 | 3.835 | 3.867 | 987,785 | -0.04(-0.92%) |