Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 4.407 | 4.487 | 4.345 | 4.390 | 35,797,708 | -0.05(-1.15%) |
Dec 29, 2005 | 4.441 | 4.464 | 4.396 | 4.441 | 29,745,230 | -0.02(-0.38%) |
Dec 28, 2005 | 4.487 | 4.493 | 4.424 | 4.458 | 21,210,494 | -0.03(-0.63%) |
Dec 27, 2005 | 4.498 | 4.527 | 4.481 | 4.487 | 18,162,362 | -0.01(-0.13%) |
Dec 23, 2005 | 4.510 | 4.549 | 4.493 | 4.493 | 20,358,516 | -0.03(-0.63%) |
Dec 22, 2005 | 4.572 | 4.635 | 4.498 | 4.521 | 36,807,952 | -0.04(-0.87%) |
Dec 21, 2005 | 4.578 | 4.692 | 4.549 | 4.561 | 29,846,518 | -0.02(-0.37%) |
Dec 20, 2005 | 4.640 | 4.692 | 4.578 | 4.578 | 20,867,768 | -0.10(-2.19%) |
Dec 19, 2005 | 4.720 | 4.783 | 4.606 | 4.680 | 40,600,092 | -0.04(-0.84%) |
Dec 16, 2005 | 4.652 | 4.726 | 4.629 | 4.720 | 56,155,168 | +0.07(+1.59%) |
Dec 15, 2005 | 4.646 | 4.760 | 4.629 | 4.646 | 34,586,124 | +0.01(+0.12%) |
Dec 14, 2005 | 4.623 | 4.675 | 4.595 | 4.640 | 29,707,422 | +0.02(+0.37%) |
Dec 13, 2005 | 4.623 | 4.657 | 4.584 | 4.623 | 23,768,716 | -0.03(-0.73%) |
Dec 12, 2005 | 4.652 | 4.714 | 4.635 | 4.657 | 21,579,596 | +0.01(+0.12%) |
Dec 09, 2005 | 4.646 | 4.703 | 4.623 | 4.652 | 17,898,942 | +0.01(+0.12%) |
Dec 08, 2005 | 4.635 | 4.692 | 4.595 | 4.646 | 19,357,594 | -0.02(-0.37%) |
Dec 07, 2005 | 4.663 | 4.714 | 4.612 | 4.663 | 34,102,192 | +0.05(+1.11%) |
Dec 06, 2005 | 4.601 | 4.640 | 4.584 | 4.612 | 20,444,504 | +0.03(+0.62%) |
Dec 05, 2005 | 4.606 | 4.612 | 4.544 | 4.584 | 30,298,094 | -0.05(-1.10%) |
Dec 02, 2005 | 4.623 | 4.663 | 4.555 | 4.635 | 23,429,860 | +0.03(+0.62%) |
Dec 01, 2005 | 4.686 | 4.720 | 4.527 | 4.606 | 52,747,780 | -0.02(-0.37%) |
Nov 30, 2005 | 4.812 | 4.845 | 4.601 | 4.623 | 45,561,616 | -0.23(-4.69%) |
Nov 29, 2005 | 4.754 | 4.874 | 4.783 | 4.851 | 30,223,006 | +0.10(+2.03%) |
Nov 28, 2005 | 4.800 | 4.839 | 4.737 | 4.754 | 30,313,744 | +0.02(+0.48%) |
Nov 25, 2005 | 4.805 | 4.805 | 4.720 | 4.731 | 18,083,934 | -0.06(-1.30%) |
Nov 23, 2005 | 4.652 | 4.851 | 4.640 | 4.794 | 28,903,978 | +0.05(+1.08%) |
Nov 22, 2005 | 4.561 | 4.754 | 4.561 | 4.743 | 28,872,502 | +0.01(+0.24%) |
Nov 21, 2005 | 4.834 | 4.851 | 4.640 | 4.731 | 46,977,888 | -0.05(-0.95%) |
Nov 18, 2005 | 4.441 | 4.788 | 4.441 | 4.777 | 66,190,408 | +0.34(+7.69%) |
Nov 17, 2005 | 4.379 | 4.470 | 4.305 | 4.436 | 42,587,340 | +0.09(+1.96%) |
Nov 16, 2005 | 4.447 | 4.470 | 4.311 | 4.350 | 31,369,704 | -0.11(-2.42%) |
Nov 15, 2005 | 4.521 | 4.538 | 4.447 | 4.458 | 22,509,476 | -0.05(-1.13%) |
Nov 14, 2005 | 4.555 | 4.578 | 4.493 | 4.510 | 20,663,610 | -0.02(-0.50%) |
Nov 11, 2005 | 4.453 | 4.578 | 4.453 | 4.532 | 35,389,216 | +0.09(+1.92%) |
Nov 10, 2005 | 4.566 | 4.572 | 4.413 | 4.447 | 45,486,176 | -0.12(-2.62%) |
Nov 09, 2005 | 4.703 | 4.680 | 4.549 | 4.566 | 28,767,696 | -0.13(-2.78%) |
Nov 08, 2005 | 4.748 | 4.817 | 4.680 | 4.697 | 13,350,131 | -0.05(-0.96%) |
Nov 07, 2005 | 4.720 | 4.771 | 4.692 | 4.743 | 13,488,347 | +0.03(+0.60%) |
Nov 04, 2005 | 4.805 | 4.828 | 4.669 | 4.714 | 17,455,456 | -0.05(-1.07%) |
Nov 03, 2005 | 4.692 | 4.771 | 4.663 | 4.766 | 24,772,100 | +0.06(+1.33%) |
Nov 02, 2005 | 4.663 | 4.731 | 4.640 | 4.703 | 16,456,293 | +0.03(+0.61%) |
Nov 01, 2005 | 4.737 | 4.805 | 4.652 | 4.675 | 29,299,810 | -0.06(-1.20%) |
Oct 31, 2005 | 4.578 | 4.794 | 4.572 | 4.731 | 51,276,996 | +0.17(+3.74%) |
Oct 28, 2005 | 4.595 | 4.675 | 4.538 | 4.561 | 39,526,020 | -0.07(-1.47%) |
Oct 27, 2005 | 4.834 | 4.834 | 4.623 | 4.629 | 28,552,636 | -0.22(-4.46%) |
Oct 26, 2005 | 4.908 | 4.913 | 4.834 | 4.845 | 31,155,524 | -0.06(-1.27%) |
Oct 25, 2005 | 4.908 | 4.925 | 4.834 | 4.908 | 25,282,232 | +0.02(+0.35%) |
Oct 24, 2005 | 4.788 | 4.913 | 4.743 | 4.891 | 33,993,872 | +0.20(+4.24%) |
Oct 21, 2005 | 4.794 | 4.811 | 4.640 | 4.692 | 27,529,030 | -0.10(-2.02%) |
Oct 20, 2005 | 4.817 | 4.868 | 4.754 | 4.788 | 30,008,824 | -0.03(-0.59%) |
Oct 19, 2005 | 4.805 | 4.856 | 4.697 | 4.817 | 41,383,668 | +0.00(+0.00%) |
Oct 18, 2005 | 4.896 | 4.902 | 4.743 | 4.817 | 51,497,332 | -0.11(-2.19%) |
Oct 17, 2005 | 5.203 | 5.260 | 4.913 | 4.925 | 49,069,236 | +0.03(+0.58%) |
Oct 14, 2005 | 4.976 | 5.056 | 4.891 | 4.896 | 55,263,624 | -0.22(-4.23%) |
Oct 13, 2005 | 4.919 | 5.118 | 4.919 | 5.112 | 36,736,028 | +0.17(+3.45%) |
Oct 12, 2005 | 4.976 | 5.027 | 4.896 | 4.942 | 47,389,196 | -0.01(-0.23%) |
Oct 11, 2005 | 5.027 | 5.090 | 4.947 | 4.953 | 35,205,632 | -0.13(-2.46%) |
Oct 10, 2005 | 5.232 | 5.232 | 5.050 | 5.078 | 35,239,572 | -0.17(-3.25%) |
Oct 07, 2005 | 5.300 | 5.328 | 5.203 | 5.249 | 22,926,586 | -0.05(-0.97%) |
Oct 06, 2005 | 5.385 | 5.402 | 5.266 | 5.300 | 20,892,738 | -0.06(-1.06%) |
Oct 05, 2005 | 5.545 | 5.550 | 5.346 | 5.357 | 24,339,868 | -0.20(-3.68%) |
Oct 04, 2005 | 5.624 | 5.630 | 5.550 | 5.562 | 21,384,582 | -0.06(-1.11%) |