Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 4.018 | 4.078 | 3.959 | 4.078 | 27,244 | +0.04(+0.88%) |
Dec 29, 2005 | 4.024 | 4.042 | 3.930 | 4.042 | 19,121 | -0.01(-0.29%) |
Dec 28, 2005 | 4.107 | 4.107 | 4.054 | 4.054 | 3,892 | -0.08(-2.00%) |
Dec 27, 2005 | 3.989 | 4.137 | 3.959 | 4.137 | 13,706 | +0.12(+2.94%) |
Dec 23, 2005 | 3.971 | 4.018 | 3.959 | 4.018 | 2,369 | +0.01(+0.30%) |
Dec 22, 2005 | 3.948 | 4.089 | 3.936 | 4.007 | 7,445 | +0.04(+1.04%) |
Dec 21, 2005 | 4.007 | 4.007 | 3.936 | 3.965 | 3,553 | -0.02(-0.59%) |
Dec 20, 2005 | 4.018 | 4.018 | 3.930 | 3.989 | 11,168 | +0.03(+0.75%) |
Dec 19, 2005 | 3.930 | 4.018 | 3.906 | 3.959 | 54,657 | +0.00(+0.00%) |
Dec 16, 2005 | 4.018 | 4.048 | 3.936 | 3.959 | 46,197 | -0.03(-0.74%) |
Dec 15, 2005 | 3.989 | 4.018 | 3.989 | 3.989 | 27,413 | -0.03(-0.74%) |
Dec 14, 2005 | 4.018 | 4.066 | 3.989 | 4.018 | 46,704 | -0.06(-1.45%) |
Dec 13, 2005 | 4.078 | 4.078 | 3.989 | 4.078 | 26,398 | -0.03(-0.72%) |
Dec 12, 2005 | 4.154 | 4.196 | 4.078 | 4.107 | 10,153 | -0.08(-1.84%) |
Dec 09, 2005 | 4.137 | 4.196 | 4.113 | 4.184 | 2,369 | +0.02(+0.57%) |
Dec 08, 2005 | 4.030 | 4.196 | 4.030 | 4.160 | 88,332 | +0.15(+3.68%) |
Dec 07, 2005 | 4.018 | 4.042 | 3.989 | 4.013 | 8,291 | -0.01(-0.15%) |
Dec 06, 2005 | 3.989 | 4.036 | 3.977 | 4.018 | 45,012 | +0.03(+0.74%) |
Dec 05, 2005 | 4.013 | 4.018 | 3.977 | 3.989 | 27,413 | -0.04(-0.88%) |
Dec 02, 2005 | 4.013 | 4.054 | 4.013 | 4.024 | 28,767 | +0.01(+0.30%) |
Dec 01, 2005 | 4.013 | 4.042 | 4.013 | 4.013 | 8,630 | -0.06(-1.45%) |
Nov 30, 2005 | 4.018 | 4.078 | 4.013 | 4.072 | 29,782 | +0.03(+0.73%) |
Nov 29, 2005 | 4.030 | 4.078 | 4.001 | 4.042 | 35,366 | -0.01(-0.15%) |
Nov 28, 2005 | 4.030 | 4.054 | 4.018 | 4.048 | 12,522 | +0.02(+0.44%) |
Nov 25, 2005 | 4.030 | 4.054 | 4.030 | 4.030 | 1,015 | -0.03(-0.73%) |
Nov 23, 2005 | 4.042 | 4.089 | 4.001 | 4.060 | 36,889 | -0.01(-0.29%) |
Nov 22, 2005 | 4.095 | 4.113 | 4.048 | 4.072 | 46,197 | -0.05(-1.29%) |
Nov 21, 2005 | 4.143 | 4.143 | 4.095 | 4.125 | 14,214 | +0.01(+0.14%) |
Nov 18, 2005 | 4.131 | 4.148 | 4.107 | 4.119 | 11,337 | -0.01(-0.29%) |
Nov 17, 2005 | 4.107 | 4.148 | 4.107 | 4.131 | 12,183 | +0.02(+0.43%) |
Nov 16, 2005 | 4.107 | 4.148 | 4.107 | 4.113 | 16,752 | -0.03(-0.71%) |
Nov 15, 2005 | 4.107 | 4.148 | 4.107 | 4.143 | 5,076 | -0.01(-0.14%) |
Nov 14, 2005 | 4.131 | 4.148 | 4.078 | 4.148 | 6,938 | +0.01(+0.29%) |
Nov 11, 2005 | 4.089 | 4.137 | 4.089 | 4.137 | 846 | +0.01(+0.14%) |
Nov 10, 2005 | 4.095 | 4.131 | 4.048 | 4.131 | 21,998 | -0.01(-0.29%) |
Nov 09, 2005 | 4.137 | 4.166 | 4.137 | 4.143 | 4,568 | -0.02(-0.43%) |
Nov 08, 2005 | 4.107 | 4.160 | 4.094 | 4.160 | 3,892 | +0.02(+0.57%) |
Nov 07, 2005 | 4.137 | 4.166 | 4.101 | 4.137 | 2,876 | -0.02(-0.57%) |
Nov 04, 2005 | 4.107 | 4.160 | 4.098 | 4.160 | 14,045 | +0.05(+1.30%) |
Nov 03, 2005 | 4.113 | 4.143 | 4.107 | 4.107 | 1,184 | -0.01(-0.14%) |
Nov 02, 2005 | 4.113 | 4.160 | 4.113 | 4.113 | 7,614 | -0.02(-0.57%) |
Nov 01, 2005 | 4.113 | 4.166 | 4.107 | 4.137 | 5,753 | +0.00(+0.00%) |
Oct 31, 2005 | 4.107 | 4.137 | 4.060 | 4.137 | 34,690 | +0.00(+0.00%) |
Oct 28, 2005 | 4.137 | 4.166 | 4.107 | 4.137 | 118,115 | -0.05(-1.13%) |
Oct 27, 2005 | 4.137 | 4.184 | 4.107 | 4.184 | 1,861 | +0.02(+0.43%) |
Oct 26, 2005 | 4.054 | 4.166 | 4.054 | 4.166 | 15,229 | +0.11(+2.77%) |
Oct 25, 2005 | 4.054 | 4.078 | 4.054 | 4.054 | 29,105 | +0.00(+0.00%) |
Oct 24, 2005 | 4.054 | 4.137 | 4.030 | 4.054 | 9,645 | +0.01(+0.15%) |
Oct 21, 2005 | 4.078 | 4.078 | 4.036 | 4.048 | 10,153 | -0.09(-2.14%) |
Oct 20, 2005 | 4.125 | 4.196 | 4.107 | 4.137 | 13,029 | +0.01(+0.14%) |
Oct 19, 2005 | 4.048 | 4.131 | 4.018 | 4.131 | 26,905 | +0.02(+0.58%) |
Oct 18, 2005 | 4.048 | 4.137 | 4.048 | 4.107 | 31,982 | +0.03(+0.72%) |
Oct 17, 2005 | 4.030 | 4.078 | 4.024 | 4.078 | 20,644 | +0.04(+1.02%) |
Oct 14, 2005 | 4.030 | 4.048 | 4.030 | 4.036 | 10,999 | -0.01(-0.15%) |
Oct 13, 2005 | 4.042 | 4.042 | 4.024 | 4.042 | 9,476 | -0.01(-0.15%) |
Oct 12, 2005 | 4.107 | 4.107 | 4.018 | 4.048 | 21,660 | -0.04(-0.87%) |
Oct 11, 2005 | 4.048 | 4.095 | 4.048 | 4.083 | 2,538 | +0.01(+0.14%) |
Oct 10, 2005 | 4.107 | 4.131 | 4.078 | 4.078 | 1,184 | -0.06(-1.43%) |
Oct 07, 2005 | 4.137 | 4.154 | 4.083 | 4.137 | 6,430 | +0.00(+0.00%) |
Oct 06, 2005 | 4.225 | 4.225 | 4.137 | 4.137 | 3,892 | -0.09(-2.10%) |
Oct 05, 2005 | 4.225 | 4.225 | 4.225 | 4.225 | 0 | +0.00(+0.00%) |
Oct 04, 2005 | 4.255 | 4.278 | 4.219 | 4.225 | 4,399 | -0.05(-1.24%) |