Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 3.817 | 3.883 | 3.806 | 3.817 | 281,879 | -0.03(-0.71%) |
Dec 29, 2005 | 3.948 | 4.024 | 3.817 | 3.845 | 278,941 | -0.14(-3.55%) |
Dec 28, 2005 | 3.839 | 4.193 | 3.839 | 3.986 | 494,712 | +0.14(+3.68%) |
Dec 27, 2005 | 3.954 | 4.035 | 3.845 | 3.845 | 384,531 | -0.08(-2.08%) |
Dec 23, 2005 | 3.730 | 3.948 | 3.714 | 3.926 | 619,951 | +0.35(+9.74%) |
Dec 22, 2005 | 3.567 | 3.621 | 3.551 | 3.578 | 283,164 | +0.02(+0.46%) |
Dec 21, 2005 | 3.676 | 3.730 | 3.551 | 3.561 | 320,626 | -0.11(-3.11%) |
Dec 20, 2005 | 3.681 | 3.714 | 3.676 | 3.676 | 197,223 | -0.02(-0.59%) |
Dec 19, 2005 | 3.752 | 3.757 | 3.676 | 3.698 | 247,907 | -0.02(-0.59%) |
Dec 16, 2005 | 3.692 | 3.747 | 3.649 | 3.719 | 464,412 | +0.08(+2.25%) |
Dec 15, 2005 | 3.681 | 3.703 | 3.583 | 3.638 | 304,282 | -0.07(-1.76%) |
Dec 14, 2005 | 3.757 | 3.801 | 3.670 | 3.703 | 272,146 | -0.02(-0.58%) |
Dec 13, 2005 | 3.757 | 3.801 | 3.708 | 3.725 | 331,277 | -0.05(-1.30%) |
Dec 12, 2005 | 3.812 | 3.812 | 3.741 | 3.774 | 233,032 | -0.02(-0.57%) |
Dec 09, 2005 | 3.763 | 3.834 | 3.757 | 3.796 | 244,234 | +0.03(+0.72%) |
Dec 08, 2005 | 3.883 | 3.883 | 3.757 | 3.768 | 292,530 | -0.06(-1.56%) |
Dec 07, 2005 | 3.850 | 3.888 | 3.796 | 3.828 | 252,497 | -0.01(-0.14%) |
Dec 06, 2005 | 3.894 | 3.926 | 3.834 | 3.834 | 158,109 | -0.04(-0.98%) |
Dec 05, 2005 | 3.915 | 3.921 | 3.817 | 3.872 | 255,068 | -0.02(-0.56%) |
Dec 02, 2005 | 3.975 | 4.030 | 3.828 | 3.894 | 164,904 | -0.08(-1.92%) |
Dec 01, 2005 | 3.866 | 4.003 | 3.855 | 3.970 | 262,046 | +0.13(+3.40%) |
Nov 30, 2005 | 3.845 | 3.910 | 3.812 | 3.839 | 221,463 | +0.02(+0.57%) |
Nov 29, 2005 | 3.796 | 3.866 | 3.785 | 3.817 | 311,077 | +0.02(+0.57%) |
Nov 28, 2005 | 3.948 | 3.948 | 3.785 | 3.796 | 284,634 | -0.11(-2.92%) |
Nov 25, 2005 | 3.932 | 3.937 | 3.899 | 3.910 | 75,106 | -0.02(-0.55%) |
Nov 23, 2005 | 3.915 | 3.975 | 3.894 | 3.932 | 329,991 | +0.03(+0.84%) |
Nov 22, 2005 | 3.981 | 3.986 | 3.872 | 3.899 | 290,510 | -0.06(-1.51%) |
Nov 21, 2005 | 3.921 | 3.970 | 3.866 | 3.959 | 286,654 | +0.11(+2.97%) |
Nov 18, 2005 | 3.888 | 3.888 | 3.785 | 3.845 | 158,109 | -0.02(-0.56%) |
Nov 17, 2005 | 3.752 | 3.888 | 3.698 | 3.866 | 277,472 | +0.14(+3.80%) |
Nov 16, 2005 | 3.888 | 3.910 | 3.681 | 3.725 | 590,386 | -0.17(-4.47%) |
Nov 15, 2005 | 3.992 | 3.997 | 3.877 | 3.899 | 205,303 | -0.10(-2.45%) |
Nov 14, 2005 | 4.111 | 4.122 | 3.975 | 3.997 | 210,261 | -0.12(-2.91%) |
Nov 11, 2005 | 4.128 | 4.220 | 4.090 | 4.117 | 154,069 | -0.02(-0.40%) |
Nov 10, 2005 | 4.166 | 4.166 | 4.062 | 4.133 | 159,395 | -0.01(-0.26%) |
Nov 09, 2005 | 4.101 | 4.182 | 4.068 | 4.144 | 239,459 | +0.10(+2.42%) |
Nov 08, 2005 | 4.166 | 4.166 | 4.008 | 4.046 | 305,568 | -0.14(-3.38%) |
Nov 07, 2005 | 4.030 | 4.215 | 4.024 | 4.188 | 219,627 | +0.16(+3.92%) |
Nov 04, 2005 | 4.084 | 4.084 | 3.981 | 4.030 | 214,485 | -0.07(-1.60%) |
Nov 03, 2005 | 4.231 | 4.231 | 4.084 | 4.095 | 184,736 | -0.03(-0.66%) |
Nov 02, 2005 | 3.997 | 4.128 | 3.997 | 4.122 | 442,192 | +0.14(+3.42%) |
Nov 01, 2005 | 4.041 | 4.062 | 3.975 | 3.986 | 414,831 | -0.01(-0.14%) |
Oct 31, 2005 | 4.024 | 4.111 | 3.964 | 3.992 | 480,388 | +0.05(+1.24%) |
Oct 28, 2005 | 4.003 | 4.035 | 3.883 | 3.943 | 653,372 | -0.06(-1.50%) |
Oct 27, 2005 | 4.275 | 4.275 | 3.921 | 4.003 | 701,117 | -0.25(-5.89%) |
Oct 26, 2005 | 4.416 | 4.460 | 4.177 | 4.253 | 398,120 | -0.16(-3.70%) |
Oct 25, 2005 | 4.634 | 4.635 | 4.411 | 4.416 | 440,907 | -0.26(-5.59%) |
Oct 24, 2005 | 4.852 | 4.890 | 4.634 | 4.678 | 237,072 | -0.14(-2.94%) |
Oct 21, 2005 | 4.983 | 4.988 | 4.765 | 4.819 | 188,042 | -0.09(-1.78%) |
Oct 20, 2005 | 4.847 | 5.010 | 4.830 | 4.906 | 245,152 | +0.09(+1.81%) |
Oct 19, 2005 | 4.678 | 4.836 | 4.634 | 4.819 | 175,922 | +0.14(+2.91%) |
Oct 18, 2005 | 4.759 | 4.847 | 4.656 | 4.683 | 149,662 | -0.10(-2.05%) |
Oct 17, 2005 | 4.852 | 4.896 | 4.721 | 4.781 | 120,831 | -0.03(-0.68%) |
Oct 14, 2005 | 4.803 | 4.868 | 4.656 | 4.814 | 98,979 | +0.07(+1.38%) |
Oct 13, 2005 | 4.547 | 4.814 | 4.547 | 4.749 | 228,809 | +0.17(+3.81%) |
Oct 12, 2005 | 4.721 | 4.743 | 4.574 | 4.574 | 189,327 | -0.16(-3.34%) |
Oct 11, 2005 | 4.901 | 4.901 | 4.710 | 4.732 | 95,857 | -0.15(-3.12%) |
Oct 10, 2005 | 4.792 | 4.896 | 4.732 | 4.885 | 150,029 | +0.11(+2.40%) |
Oct 07, 2005 | 4.738 | 4.825 | 4.710 | 4.770 | 92,184 | +0.06(+1.27%) |
Oct 06, 2005 | 4.727 | 4.879 | 4.645 | 4.710 | 183,634 | -0.04(-0.92%) |
Oct 05, 2005 | 4.847 | 4.874 | 4.732 | 4.754 | 144,704 | -0.11(-2.35%) |
Oct 04, 2005 | 4.983 | 5.037 | 4.847 | 4.868 | 120,831 | -0.14(-2.83%) |