Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 4.362 | 4.383 | 4.343 | 4.362 | 454,531 | +0.01(+0.22%) |
Dec 29, 2005 | 4.332 | 4.374 | 4.332 | 4.353 | 554,306 | +0.02(+0.49%) |
Dec 28, 2005 | 4.306 | 4.374 | 4.306 | 4.332 | 414,877 | +0.00(+0.11%) |
Dec 27, 2005 | 4.355 | 4.386 | 4.306 | 4.327 | 410,187 | -0.03(-0.65%) |
Dec 23, 2005 | 4.306 | 4.374 | 4.306 | 4.355 | 394,410 | +0.05(+1.09%) |
Dec 22, 2005 | 4.273 | 4.336 | 4.266 | 4.308 | 698,000 | +0.04(+0.99%) |
Dec 21, 2005 | 4.273 | 4.301 | 4.259 | 4.266 | 924,413 | -0.02(-0.49%) |
Dec 20, 2005 | 4.238 | 4.334 | 4.236 | 4.287 | 788,821 | +0.03(+0.66%) |
Dec 19, 2005 | 4.233 | 4.294 | 4.233 | 4.259 | 485,231 | +0.01(+0.28%) |
Dec 16, 2005 | 4.224 | 4.247 | 4.223 | 4.247 | 520,195 | +0.02(+0.44%) |
Dec 15, 2005 | 4.259 | 4.259 | 4.219 | 4.229 | 509,109 | -0.02(-0.50%) |
Dec 14, 2005 | 4.261 | 4.266 | 4.236 | 4.250 | 477,556 | -0.01(-0.28%) |
Dec 13, 2005 | 4.271 | 4.278 | 4.257 | 4.261 | 585,859 | -0.01(-0.22%) |
Dec 12, 2005 | 4.282 | 4.294 | 4.261 | 4.271 | 460,074 | -0.01(-0.27%) |
Dec 09, 2005 | 4.292 | 4.294 | 4.280 | 4.282 | 277,579 | -0.01(-0.33%) |
Dec 08, 2005 | 4.304 | 4.311 | 4.280 | 4.297 | 385,456 | -0.01(-0.33%) |
Dec 07, 2005 | 4.297 | 4.322 | 4.294 | 4.311 | 457,942 | +0.01(+0.33%) |
Dec 06, 2005 | 4.259 | 4.327 | 4.259 | 4.297 | 474,998 | +0.03(+0.66%) |
Dec 05, 2005 | 4.252 | 4.273 | 4.240 | 4.268 | 582,875 | +0.03(+0.61%) |
Dec 02, 2005 | 4.240 | 4.266 | 4.224 | 4.243 | 427,669 | +0.02(+0.50%) |
Dec 01, 2005 | 4.226 | 4.254 | 4.214 | 4.221 | 364,137 | +0.00(+0.06%) |
Nov 30, 2005 | 4.229 | 4.240 | 4.219 | 4.219 | 506,551 | -0.02(-0.44%) |
Nov 29, 2005 | 4.257 | 4.263 | 4.224 | 4.238 | 686,487 | -0.02(-0.44%) |
Nov 28, 2005 | 4.236 | 4.280 | 4.229 | 4.257 | 275,021 | +0.01(+0.28%) |
Nov 25, 2005 | 4.245 | 4.245 | 4.229 | 4.245 | 111,714 | +0.01(+0.33%) |
Nov 23, 2005 | 4.221 | 4.240 | 4.221 | 4.231 | 311,691 | +0.01(+0.17%) |
Nov 22, 2005 | 4.271 | 4.271 | 4.224 | 4.224 | 453,678 | -0.05(-1.10%) |
Nov 21, 2005 | 4.247 | 4.278 | 4.245 | 4.271 | 274,595 | +0.01(+0.33%) |
Nov 18, 2005 | 4.304 | 4.332 | 4.245 | 4.257 | 333,010 | -0.03(-0.71%) |
Nov 17, 2005 | 4.290 | 4.294 | 4.273 | 4.287 | 275,021 | -0.00(-0.05%) |
Nov 16, 2005 | 4.287 | 4.332 | 4.287 | 4.290 | 337,274 | -0.04(-0.81%) |
Nov 15, 2005 | 4.297 | 4.327 | 4.270 | 4.325 | 345,802 | +0.02(+0.55%) |
Nov 14, 2005 | 4.285 | 4.304 | 4.271 | 4.301 | 195,712 | +0.00(+0.05%) |
Nov 11, 2005 | 4.282 | 4.299 | 4.280 | 4.299 | 173,967 | -0.00(-0.11%) |
Nov 10, 2005 | 4.290 | 4.320 | 4.278 | 4.304 | 321,071 | +0.01(+0.33%) |
Nov 09, 2005 | 4.287 | 4.299 | 4.273 | 4.290 | 290,371 | +0.01(+0.27%) |
Nov 08, 2005 | 4.294 | 4.315 | 4.273 | 4.278 | 238,351 | +0.01(+0.16%) |
Nov 07, 2005 | 4.273 | 4.315 | 4.250 | 4.271 | 294,635 | -0.01(-0.33%) |
Nov 04, 2005 | 4.292 | 4.311 | 4.271 | 4.285 | 255,833 | -0.01(-0.16%) |
Nov 03, 2005 | 4.315 | 4.325 | 4.285 | 4.292 | 285,681 | +0.00(+0.00%) |
Nov 02, 2005 | 4.311 | 4.334 | 4.287 | 4.292 | 305,721 | -0.01(-0.27%) |
Nov 01, 2005 | 4.299 | 4.304 | 4.275 | 4.304 | 165,865 | +0.03(+0.66%) |
Oct 31, 2005 | 4.280 | 4.297 | 4.266 | 4.275 | 237,072 | -0.00(-0.11%) |
Oct 28, 2005 | 4.271 | 4.297 | 4.261 | 4.280 | 182,068 | -0.00(-0.05%) |
Oct 27, 2005 | 4.261 | 4.304 | 4.261 | 4.282 | 325,335 | +0.02(+0.50%) |
Oct 26, 2005 | 4.257 | 4.278 | 4.236 | 4.261 | 262,656 | -0.02(-0.38%) |
Oct 25, 2005 | 4.254 | 4.280 | 4.254 | 4.278 | 387,588 | +0.04(+0.88%) |
Oct 24, 2005 | 4.203 | 4.240 | 4.203 | 4.240 | 402,938 | +0.05(+1.18%) |
Oct 21, 2005 | 4.198 | 4.219 | 4.163 | 4.191 | 286,534 | -0.01(-0.17%) |
Oct 20, 2005 | 4.203 | 4.220 | 4.168 | 4.198 | 430,227 | -0.02(-0.56%) |
Oct 19, 2005 | 4.266 | 4.282 | 4.203 | 4.221 | 539,809 | -0.09(-2.01%) |
Oct 18, 2005 | 4.339 | 4.353 | 4.292 | 4.308 | 277,153 | -0.05(-1.18%) |
Oct 17, 2005 | 4.353 | 4.379 | 4.343 | 4.360 | 191,875 | -0.02(-0.48%) |
Oct 14, 2005 | 4.350 | 4.395 | 4.322 | 4.381 | 353,477 | +0.06(+1.47%) |
Oct 13, 2005 | 4.355 | 4.362 | 4.315 | 4.318 | 217,885 | -0.03(-0.59%) |
Oct 12, 2005 | 4.339 | 4.367 | 4.339 | 4.343 | 198,697 | -0.02(-0.38%) |
Oct 11, 2005 | 4.386 | 4.404 | 4.320 | 4.360 | 245,174 | -0.02(-0.48%) |
Oct 10, 2005 | 4.374 | 4.421 | 4.350 | 4.381 | 295,488 | +0.01(+0.21%) |
Oct 07, 2005 | 4.360 | 4.395 | 4.346 | 4.372 | 245,600 | +0.01(+0.16%) |
Oct 06, 2005 | 4.362 | 4.381 | 4.343 | 4.365 | 185,479 | -0.01(-0.21%) |
Oct 05, 2005 | 4.367 | 4.404 | 4.367 | 4.374 | 153,500 | +0.00(+0.00%) |
Oct 04, 2005 | 4.390 | 4.404 | 4.365 | 4.374 | 265,640 | -0.01(-0.21%) |