Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 4.129 | 4.160 | 4.054 | 4.152 | 1,221,660 | -0.01(-0.31%) |
Dec 29, 2005 | 4.212 | 4.235 | 4.137 | 4.165 | 455,896 | -0.02(-0.37%) |
Dec 28, 2005 | 4.183 | 4.212 | 4.111 | 4.181 | 450,474 | +0.03(+0.68%) |
Dec 27, 2005 | 4.261 | 4.261 | 4.114 | 4.152 | 803,036 | -0.08(-1.83%) |
Dec 23, 2005 | 4.214 | 4.230 | 4.201 | 4.230 | 607,800 | -0.01(-0.24%) |
Dec 22, 2005 | 4.266 | 4.266 | 4.196 | 4.240 | 856,141 | -0.01(-0.24%) |
Dec 21, 2005 | 4.263 | 4.266 | 4.203 | 4.251 | 924,076 | +0.04(+0.92%) |
Dec 20, 2005 | 4.199 | 4.245 | 4.183 | 4.212 | 977,173 | -0.07(-1.57%) |
Dec 19, 2005 | 4.354 | 4.354 | 4.251 | 4.279 | 894,985 | -0.04(-0.90%) |
Dec 16, 2005 | 4.284 | 4.346 | 4.225 | 4.318 | 1,787,222 | +0.04(+1.03%) |
Dec 15, 2005 | 4.328 | 4.338 | 4.238 | 4.274 | 4,205,984 | -0.05(-1.14%) |
Dec 14, 2005 | 4.289 | 4.336 | 4.247 | 4.323 | 946,317 | +0.05(+1.27%) |
Dec 13, 2005 | 4.212 | 4.276 | 4.212 | 4.269 | 1,284,815 | +0.08(+1.98%) |
Dec 12, 2005 | 4.263 | 4.263 | 4.119 | 4.186 | 1,822,629 | +0.06(+1.38%) |
Dec 09, 2005 | 4.090 | 4.163 | 4.072 | 4.129 | 1,112,141 | +0.05(+1.33%) |
Dec 08, 2005 | 4.041 | 4.090 | 4.021 | 4.075 | 868,703 | +0.01(+0.32%) |
Dec 07, 2005 | 4.057 | 4.118 | 4.044 | 4.062 | 645,378 | -0.02(-0.51%) |
Dec 06, 2005 | 4.186 | 4.186 | 4.072 | 4.083 | 563,093 | -0.06(-1.43%) |
Dec 05, 2005 | 4.116 | 4.170 | 4.083 | 4.142 | 936,735 | +0.01(+0.19%) |
Dec 02, 2005 | 4.178 | 4.178 | 4.106 | 4.134 | 1,331,930 | -0.05(-1.11%) |
Dec 01, 2005 | 4.070 | 4.194 | 4.039 | 4.181 | 3,077,836 | +0.18(+4.45%) |
Nov 30, 2005 | 4.010 | 4.046 | 3.948 | 4.003 | 1,006,729 | -0.03(-0.71%) |
Nov 29, 2005 | 4.062 | 4.062 | 3.948 | 4.031 | 1,057,446 | -0.02(-0.45%) |
Nov 28, 2005 | 3.941 | 4.059 | 3.941 | 4.049 | 1,322,231 | -0.04(-0.89%) |
Nov 25, 2005 | 4.103 | 4.103 | 4.018 | 4.085 | 173,842 | +0.00(+0.06%) |
Nov 23, 2005 | 4.034 | 4.103 | 3.979 | 4.083 | 1,068,828 | +0.07(+1.74%) |
Nov 22, 2005 | 4.005 | 4.072 | 3.992 | 4.013 | 903,762 | -0.02(-0.39%) |
Nov 21, 2005 | 3.982 | 4.031 | 3.972 | 4.028 | 410,852 | +0.02(+0.45%) |
Nov 18, 2005 | 4.031 | 4.031 | 3.948 | 4.010 | 543,382 | +0.03(+0.65%) |
Nov 17, 2005 | 3.987 | 4.021 | 3.951 | 3.984 | 958,794 | -0.04(-1.03%) |
Nov 16, 2005 | 4.005 | 4.034 | 3.972 | 4.026 | 903,464 | +0.02(+0.45%) |
Nov 15, 2005 | 4.018 | 4.049 | 3.969 | 4.008 | 621,623 | -0.03(-0.77%) |
Nov 14, 2005 | 4.077 | 4.108 | 3.977 | 4.039 | 880,023 | -0.06(-1.51%) |
Nov 11, 2005 | 4.005 | 4.124 | 4.005 | 4.101 | 835,096 | +0.06(+1.54%) |
Nov 10, 2005 | 4.000 | 4.059 | 3.941 | 4.039 | 715,395 | +0.01(+0.32%) |
Nov 09, 2005 | 4.008 | 4.062 | 3.956 | 4.026 | 948,500 | -0.02(-0.38%) |
Nov 08, 2005 | 4.034 | 4.041 | 3.959 | 4.041 | 509,438 | +0.02(+0.39%) |
Nov 07, 2005 | 4.062 | 4.062 | 3.987 | 4.026 | 705,162 | -0.01(-0.13%) |
Nov 04, 2005 | 3.987 | 4.039 | 3.966 | 4.031 | 413,523 | +0.02(+0.58%) |
Nov 03, 2005 | 4.072 | 4.072 | 3.953 | 4.008 | 518,227 | -0.06(-1.39%) |
Nov 02, 2005 | 3.922 | 4.065 | 3.922 | 4.064 | 1,569,253 | +0.12(+2.94%) |
Nov 01, 2005 | 3.915 | 4.005 | 3.897 | 3.948 | 916,943 | -0.01(-0.26%) |
Oct 31, 2005 | 3.953 | 4.005 | 3.941 | 3.959 | 3,581,125 | -0.00(-0.07%) |
Oct 28, 2005 | 3.992 | 3.992 | 3.930 | 3.961 | 568,108 | +0.03(+0.72%) |
Oct 27, 2005 | 3.979 | 3.984 | 3.907 | 3.933 | 663,815 | -0.03(-0.78%) |
Oct 26, 2005 | 3.928 | 4.015 | 3.928 | 3.964 | 822,297 | -0.02(-0.45%) |
Oct 25, 2005 | 4.005 | 4.005 | 3.894 | 3.982 | 768,538 | -0.03(-0.77%) |
Oct 24, 2005 | 3.946 | 4.015 | 3.902 | 4.013 | 1,141,674 | +0.06(+1.50%) |
Oct 21, 2005 | 3.948 | 3.984 | 3.886 | 3.953 | 642,050 | +0.01(+0.13%) |
Oct 20, 2005 | 3.992 | 3.992 | 3.915 | 3.948 | 804,042 | -0.04(-1.04%) |
Oct 19, 2005 | 3.897 | 3.990 | 3.731 | 3.990 | 1,681,798 | +0.09(+2.39%) |
Oct 18, 2005 | 3.938 | 3.956 | 3.886 | 3.897 | 1,905,936 | -0.05(-1.24%) |
Oct 17, 2005 | 3.995 | 4.013 | 3.933 | 3.946 | 2,162,780 | -0.06(-1.48%) |
Oct 14, 2005 | 4.015 | 4.015 | 3.995 | 4.005 | 2,639,385 | +0.01(+0.13%) |
Oct 13, 2005 | 3.969 | 4.005 | 3.953 | 4.000 | 16,243,096 | +0.00(+0.06%) |
Oct 12, 2005 | 4.070 | 4.111 | 3.984 | 3.997 | 646,310 | -0.01(-0.32%) |
Oct 11, 2005 | 4.124 | 4.178 | 4.008 | 4.010 | 1,390,487 | -0.15(-3.60%) |
Oct 10, 2005 | 4.201 | 4.261 | 4.114 | 4.160 | 462,177 | -0.04(-0.92%) |
Oct 07, 2005 | 4.282 | 4.305 | 4.163 | 4.199 | 213,820 | -0.04(-0.85%) |
Oct 06, 2005 | 4.176 | 4.302 | 4.150 | 4.235 | 383,681 | +0.06(+1.42%) |
Oct 05, 2005 | 4.263 | 4.305 | 4.176 | 4.176 | 280,075 | -0.11(-2.47%) |
Oct 04, 2005 | 4.310 | 4.328 | 4.276 | 4.282 | 152,387 | -0.02(-0.42%) |