Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 4.221 | 4.258 | 4.183 | 4.225 | 1,002,241 | +0.03(+0.72%) |
Dec 29, 2005 | 4.184 | 4.225 | 4.168 | 4.194 | 1,316,056 | +0.01(+0.24%) |
Dec 28, 2005 | 4.211 | 4.218 | 4.184 | 4.184 | 647,001 | -0.01(-0.32%) |
Dec 27, 2005 | 4.164 | 4.238 | 4.154 | 4.198 | 1,122,939 | +0.05(+1.21%) |
Dec 23, 2005 | 4.134 | 4.161 | 4.134 | 4.147 | 463,421 | +0.01(+0.32%) |
Dec 22, 2005 | 4.117 | 4.137 | 4.110 | 4.134 | 551,039 | +0.01(+0.16%) |
Dec 21, 2005 | 4.131 | 4.174 | 4.104 | 4.127 | 1,032,639 | -0.01(-0.32%) |
Dec 20, 2005 | 4.114 | 4.151 | 4.100 | 4.141 | 1,033,533 | +0.01(+0.24%) |
Dec 19, 2005 | 4.134 | 4.164 | 4.117 | 4.131 | 790,945 | -0.01(-0.16%) |
Dec 16, 2005 | 4.134 | 4.161 | 4.117 | 4.137 | 891,974 | +0.00(+0.08%) |
Dec 15, 2005 | 4.147 | 4.147 | 4.110 | 4.134 | 725,976 | -0.02(-0.48%) |
Dec 14, 2005 | 4.121 | 4.168 | 4.117 | 4.154 | 584,417 | +0.03(+0.81%) |
Dec 13, 2005 | 4.194 | 4.194 | 4.121 | 4.121 | 673,525 | -0.09(-2.15%) |
Dec 12, 2005 | 4.235 | 4.245 | 4.194 | 4.211 | 710,479 | -0.03(-0.71%) |
Dec 09, 2005 | 4.211 | 4.245 | 4.194 | 4.241 | 821,641 | +0.03(+0.80%) |
Dec 08, 2005 | 4.181 | 4.218 | 4.168 | 4.208 | 1,243,637 | +0.04(+0.97%) |
Dec 07, 2005 | 4.178 | 4.184 | 4.161 | 4.168 | 721,208 | +0.00(+0.00%) |
Dec 06, 2005 | 4.161 | 4.181 | 4.154 | 4.168 | 875,583 | +0.01(+0.16%) |
Dec 05, 2005 | 4.151 | 4.178 | 4.144 | 4.161 | 1,169,728 | +0.02(+0.49%) |
Dec 02, 2005 | 4.151 | 4.157 | 4.124 | 4.141 | 602,298 | +0.00(+0.08%) |
Dec 01, 2005 | 4.147 | 4.168 | 4.134 | 4.137 | 1,054,991 | +0.00(+0.08%) |
Nov 30, 2005 | 4.134 | 4.161 | 4.127 | 4.134 | 750,712 | -0.02(-0.40%) |
Nov 29, 2005 | 4.134 | 4.154 | 4.121 | 4.151 | 866,344 | +0.02(+0.41%) |
Nov 28, 2005 | 4.121 | 4.151 | 4.107 | 4.134 | 1,415,595 | +0.01(+0.33%) |
Nov 25, 2005 | 4.137 | 4.144 | 4.114 | 4.121 | 149,904 | -0.00(-0.08%) |
Nov 23, 2005 | 4.107 | 4.141 | 4.107 | 4.124 | 591,569 | +0.02(+0.41%) |
Nov 22, 2005 | 4.147 | 4.151 | 4.097 | 4.107 | 628,226 | -0.04(-1.05%) |
Nov 21, 2005 | 4.188 | 4.188 | 4.124 | 4.151 | 829,985 | +0.01(+0.32%) |
Nov 18, 2005 | 4.127 | 4.150 | 4.104 | 4.137 | 785,282 | +0.02(+0.57%) |
Nov 17, 2005 | 4.107 | 4.137 | 4.084 | 4.114 | 730,745 | -0.01(-0.16%) |
Nov 16, 2005 | 4.157 | 4.157 | 4.110 | 4.121 | 763,527 | -0.02(-0.57%) |
Nov 15, 2005 | 4.144 | 4.168 | 4.124 | 4.144 | 801,376 | +0.01(+0.24%) |
Nov 14, 2005 | 4.164 | 4.178 | 4.134 | 4.134 | 428,850 | -0.05(-1.20%) |
Nov 11, 2005 | 4.181 | 4.214 | 4.147 | 4.184 | 405,009 | -0.02(-0.48%) |
Nov 10, 2005 | 4.198 | 4.211 | 4.181 | 4.204 | 429,446 | -0.02(-0.48%) |
Nov 09, 2005 | 4.238 | 4.255 | 4.201 | 4.225 | 522,727 | -0.03(-0.63%) |
Nov 08, 2005 | 4.255 | 4.261 | 4.231 | 4.251 | 358,220 | +0.00(+0.08%) |
Nov 07, 2005 | 4.235 | 4.261 | 4.228 | 4.248 | 417,526 | +0.01(+0.24%) |
Nov 04, 2005 | 4.245 | 4.255 | 4.228 | 4.238 | 267,026 | +0.00(+0.08%) |
Nov 03, 2005 | 4.228 | 4.255 | 4.225 | 4.235 | 453,288 | +0.01(+0.32%) |
Nov 02, 2005 | 4.241 | 4.275 | 4.218 | 4.221 | 704,817 | -0.04(-0.87%) |
Nov 01, 2005 | 4.261 | 4.295 | 4.235 | 4.258 | 455,374 | -0.00(-0.08%) |
Oct 31, 2005 | 4.258 | 4.278 | 4.221 | 4.261 | 394,578 | -0.00(-0.08%) |
Oct 28, 2005 | 4.251 | 4.268 | 4.231 | 4.265 | 444,347 | +0.01(+0.16%) |
Oct 27, 2005 | 4.225 | 4.258 | 4.204 | 4.258 | 476,534 | +0.03(+0.79%) |
Oct 26, 2005 | 4.225 | 4.235 | 4.194 | 4.225 | 455,672 | +0.00(+0.00%) |
Oct 25, 2005 | 4.211 | 4.241 | 4.204 | 4.225 | 419,314 | +0.02(+0.40%) |
Oct 24, 2005 | 4.204 | 4.211 | 4.188 | 4.208 | 496,501 | +0.03(+0.64%) |
Oct 21, 2005 | 4.137 | 4.204 | 4.137 | 4.181 | 418,122 | +0.03(+0.73%) |
Oct 20, 2005 | 4.191 | 4.194 | 4.124 | 4.151 | 563,555 | -0.04(-0.88%) |
Oct 19, 2005 | 4.211 | 4.241 | 4.164 | 4.188 | 527,793 | -0.05(-1.11%) |
Oct 18, 2005 | 4.245 | 4.255 | 4.211 | 4.235 | 414,545 | -0.00(-0.08%) |
Oct 17, 2005 | 4.261 | 4.268 | 4.214 | 4.238 | 466,401 | -0.03(-0.79%) |
Oct 14, 2005 | 4.285 | 4.295 | 4.235 | 4.272 | 495,011 | -0.02(-0.39%) |
Oct 13, 2005 | 4.308 | 4.325 | 4.285 | 4.288 | 289,973 | -0.03(-0.70%) |
Oct 12, 2005 | 4.379 | 4.379 | 4.295 | 4.319 | 433,023 | -0.07(-1.53%) |
Oct 11, 2005 | 4.392 | 4.409 | 4.365 | 4.386 | 261,661 | -0.02(-0.38%) |
Oct 10, 2005 | 4.396 | 4.409 | 4.376 | 4.402 | 222,621 | +0.01(+0.15%) |
Oct 07, 2005 | 4.365 | 4.396 | 4.362 | 4.396 | 342,723 | +0.02(+0.38%) |
Oct 06, 2005 | 4.406 | 4.416 | 4.365 | 4.379 | 331,100 | -0.05(-1.06%) |
Oct 05, 2005 | 4.419 | 4.433 | 4.402 | 4.426 | 165,997 | +0.00(+0.00%) |
Oct 04, 2005 | 4.392 | 4.426 | 4.382 | 4.426 | 256,893 | +0.03(+0.76%) |