Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 4.618 | 4.623 | 4.553 | 4.568 | 3,350,311 | -0.07(-1.55%) |
Dec 29, 2005 | 4.647 | 4.690 | 4.638 | 4.640 | 1,716,059 | +0.00(+0.06%) |
Dec 28, 2005 | 4.623 | 4.639 | 4.607 | 4.637 | 2,525,835 | +0.01(+0.30%) |
Dec 27, 2005 | 4.688 | 4.712 | 4.623 | 4.623 | 2,543,731 | -0.04(-0.91%) |
Dec 23, 2005 | 4.655 | 4.673 | 4.616 | 4.665 | 2,759,117 | +0.02(+0.44%) |
Dec 22, 2005 | 4.651 | 4.665 | 4.618 | 4.645 | 3,070,372 | -0.01(-0.13%) |
Dec 21, 2005 | 4.709 | 4.734 | 4.627 | 4.651 | 4,744,889 | -0.03(-0.60%) |
Dec 20, 2005 | 4.672 | 4.703 | 4.653 | 4.679 | 4,882,301 | +0.04(+0.78%) |
Dec 19, 2005 | 4.626 | 4.681 | 4.606 | 4.643 | 6,768,369 | -0.04(-0.89%) |
Dec 16, 2005 | 4.735 | 4.780 | 4.681 | 4.684 | 5,469,021 | -0.05(-1.06%) |
Dec 15, 2005 | 4.773 | 4.790 | 4.668 | 4.735 | 12,817,081 | -0.04(-0.80%) |
Dec 14, 2005 | 4.846 | 4.858 | 4.764 | 4.773 | 5,663,316 | -0.05(-1.09%) |
Dec 13, 2005 | 4.751 | 4.886 | 4.714 | 4.825 | 7,139,703 | +0.07(+1.56%) |
Dec 12, 2005 | 4.822 | 4.870 | 4.721 | 4.751 | 5,358,452 | -0.08(-1.67%) |
Dec 09, 2005 | 4.746 | 4.856 | 4.746 | 4.832 | 4,851,623 | +0.12(+2.63%) |
Dec 08, 2005 | 4.724 | 4.764 | 4.692 | 4.708 | 2,927,208 | -0.01(-0.14%) |
Dec 07, 2005 | 4.760 | 4.783 | 4.679 | 4.715 | 4,133,243 | -0.06(-1.16%) |
Dec 06, 2005 | 4.852 | 4.872 | 4.762 | 4.770 | 3,495,393 | -0.06(-1.24%) |
Dec 05, 2005 | 4.839 | 4.854 | 4.809 | 4.830 | 3,757,435 | -0.01(-0.18%) |
Dec 02, 2005 | 4.846 | 4.866 | 4.808 | 4.839 | 2,924,012 | -0.01(-0.15%) |
Dec 01, 2005 | 4.848 | 4.868 | 4.800 | 4.846 | 3,209,063 | +0.03(+0.72%) |
Nov 30, 2005 | 4.874 | 4.874 | 4.797 | 4.811 | 3,712,696 | -0.03(-0.69%) |
Nov 29, 2005 | 4.831 | 4.862 | 4.810 | 4.844 | 3,975,378 | +0.04(+0.89%) |
Nov 28, 2005 | 4.768 | 4.815 | 4.746 | 4.801 | 3,104,246 | +0.06(+1.21%) |
Nov 25, 2005 | 4.794 | 4.794 | 4.732 | 4.744 | 967,640 | -0.02(-0.52%) |
Nov 23, 2005 | 4.766 | 4.816 | 4.760 | 4.769 | 4,585,107 | +0.01(+0.14%) |
Nov 22, 2005 | 4.696 | 4.763 | 4.692 | 4.762 | 3,262,750 | +0.05(+1.08%) |
Nov 21, 2005 | 4.735 | 4.736 | 4.675 | 4.711 | 3,012,212 | -0.02(-0.50%) |
Nov 18, 2005 | 4.819 | 4.819 | 4.681 | 4.735 | 5,956,037 | -0.06(-1.34%) |
Nov 17, 2005 | 4.612 | 4.850 | 4.544 | 4.800 | 12,791,516 | +0.19(+4.08%) |
Nov 16, 2005 | 4.670 | 4.670 | 4.601 | 4.611 | 2,351,353 | -0.05(-1.06%) |
Nov 15, 2005 | 4.673 | 4.721 | 4.634 | 4.661 | 3,333,054 | -0.03(-0.63%) |
Nov 14, 2005 | 4.701 | 4.713 | 4.676 | 4.690 | 3,504,341 | -0.04(-0.87%) |
Nov 11, 2005 | 4.764 | 4.790 | 4.720 | 4.731 | 4,206,104 | -0.04(-0.89%) |
Nov 10, 2005 | 4.612 | 4.782 | 4.575 | 4.773 | 3,875,674 | +0.16(+3.49%) |
Nov 09, 2005 | 4.682 | 4.668 | 4.606 | 4.612 | 3,804,731 | -0.07(-1.48%) |
Nov 08, 2005 | 4.678 | 4.690 | 4.635 | 4.681 | 1,462,325 | -0.02(-0.32%) |
Nov 07, 2005 | 4.655 | 4.705 | 4.622 | 4.697 | 2,403,761 | +0.04(+0.90%) |
Nov 04, 2005 | 4.620 | 4.668 | 4.609 | 4.655 | 2,892,056 | +0.04(+0.77%) |
Nov 03, 2005 | 4.680 | 4.717 | 4.601 | 4.619 | 6,088,976 | -0.06(-1.30%) |
Nov 02, 2005 | 4.595 | 4.680 | 4.567 | 4.680 | 5,817,346 | +0.09(+1.87%) |
Nov 01, 2005 | 4.530 | 4.610 | 4.515 | 4.594 | 4,769,176 | +0.06(+1.42%) |
Oct 31, 2005 | 4.521 | 4.554 | 4.500 | 4.530 | 5,541,882 | -0.01(-0.29%) |
Oct 28, 2005 | 4.426 | 4.543 | 4.416 | 4.543 | 3,919,135 | +0.15(+3.52%) |
Oct 27, 2005 | 4.395 | 4.442 | 4.378 | 4.389 | 2,271,462 | -0.01(-0.14%) |
Oct 26, 2005 | 4.374 | 4.438 | 4.362 | 4.395 | 3,362,454 | +0.02(+0.48%) |
Oct 25, 2005 | 4.418 | 4.418 | 4.322 | 4.374 | 2,909,312 | -0.04(-1.00%) |
Oct 24, 2005 | 4.327 | 4.420 | 4.307 | 4.418 | 3,182,859 | +0.09(+2.11%) |
Oct 21, 2005 | 4.287 | 4.395 | 4.260 | 4.327 | 4,877,828 | +0.07(+1.56%) |
Oct 20, 2005 | 4.362 | 4.382 | 4.240 | 4.260 | 3,476,858 | -0.09(-2.10%) |
Oct 19, 2005 | 4.238 | 4.358 | 4.224 | 4.352 | 6,549,148 | +0.13(+3.10%) |
Oct 18, 2005 | 4.271 | 4.271 | 4.201 | 4.221 | 7,146,733 | -0.05(-1.18%) |
Oct 17, 2005 | 4.342 | 4.408 | 4.271 | 4.271 | 9,602,904 | -0.18(-3.96%) |
Oct 14, 2005 | 4.289 | 4.485 | 4.258 | 4.447 | 10,349,406 | +0.18(+4.23%) |
Oct 13, 2005 | 4.195 | 4.293 | 4.178 | 4.267 | 11,021,769 | +0.14(+3.49%) |
Oct 12, 2005 | 4.035 | 4.127 | 4.035 | 4.123 | 7,784,583 | +0.07(+1.85%) |
Oct 11, 2005 | 4.067 | 4.117 | 4.032 | 4.048 | 4,920,649 | -0.02(-0.46%) |
Oct 10, 2005 | 4.079 | 4.120 | 4.031 | 4.067 | 2,963,638 | -0.00(-0.06%) |
Oct 07, 2005 | 4.095 | 4.096 | 4.055 | 4.070 | 3,527,349 | -0.01(-0.33%) |
Oct 06, 2005 | 4.057 | 4.101 | 4.050 | 4.083 | 3,981,130 | +0.03(+0.79%) |
Oct 05, 2005 | 4.068 | 4.113 | 4.030 | 4.051 | 3,247,411 | -0.03(-0.73%) |
Oct 04, 2005 | 4.166 | 4.178 | 4.075 | 4.081 | 3,792,587 | -0.01(-0.31%) |