Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 4.710 | 4.770 | 4.660 | 4.720 | 115,384 | -0.12(-2.48%) |
Dec 29, 2005 | 4.840 | 5.060 | 4.830 | 4.840 | 58,706 | +0.00(+0.00%) |
Dec 28, 2005 | 4.920 | 5.107 | 4.840 | 4.840 | 40,800 | -0.14(-2.81%) |
Dec 27, 2005 | 5.040 | 5.080 | 4.830 | 4.980 | 62,800 | -0.08(-1.58%) |
Dec 23, 2005 | 5.020 | 5.110 | 4.940 | 5.060 | 48,001 | +0.01(+0.20%) |
Dec 22, 2005 | 4.655 | 5.060 | 4.655 | 5.050 | 65,831 | +0.41(+8.84%) |
Dec 21, 2005 | 4.710 | 4.770 | 4.600 | 4.640 | 89,957 | -0.02(-0.43%) |
Dec 20, 2005 | 4.750 | 4.790 | 4.540 | 4.660 | 89,337 | -0.09(-1.89%) |
Dec 19, 2005 | 4.960 | 4.960 | 4.750 | 4.750 | 102,484 | -0.26(-5.19%) |
Dec 16, 2005 | 5.020 | 5.120 | 4.910 | 5.010 | 275,572 | -0.02(-0.40%) |
Dec 15, 2005 | 5.280 | 5.310 | 5.020 | 5.030 | 71,857 | -0.17(-3.27%) |
Dec 14, 2005 | 5.180 | 5.290 | 5.130 | 5.200 | 31,199 | -0.01(-0.19%) |
Dec 13, 2005 | 5.070 | 5.320 | 5.050 | 5.210 | 149,361 | +0.07(+1.36%) |
Dec 12, 2005 | 5.190 | 5.260 | 5.070 | 5.140 | 110,133 | -0.06(-1.15%) |
Dec 09, 2005 | 5.130 | 5.320 | 5.110 | 5.200 | 227,475 | +0.13(+2.56%) |
Dec 08, 2005 | 4.850 | 5.120 | 4.850 | 5.070 | 165,339 | +0.18(+3.68%) |
Dec 07, 2005 | 4.940 | 5.000 | 4.850 | 4.890 | 54,706 | -0.04(-0.81%) |
Dec 06, 2005 | 4.850 | 4.930 | 4.800 | 4.930 | 61,673 | +0.13(+2.71%) |
Dec 05, 2005 | 4.900 | 4.920 | 4.800 | 4.800 | 67,804 | -0.14(-2.83%) |
Dec 02, 2005 | 4.930 | 4.980 | 4.850 | 4.940 | 39,887 | -0.02(-0.40%) |
Dec 01, 2005 | 5.070 | 5.190 | 4.907 | 4.960 | 61,172 | -0.01(-0.20%) |
Nov 30, 2005 | 4.980 | 5.090 | 4.920 | 4.970 | 52,872 | +0.04(+0.81%) |
Nov 29, 2005 | 5.040 | 5.260 | 4.900 | 4.930 | 73,761 | -0.08(-1.60%) |
Nov 28, 2005 | 5.250 | 5.280 | 4.950 | 5.010 | 95,400 | -0.27(-5.11%) |
Nov 25, 2005 | 5.440 | 5.440 | 5.250 | 5.280 | 22,319 | -0.07(-1.31%) |
Nov 23, 2005 | 5.400 | 5.450 | 5.320 | 5.350 | 38,932 | -0.04(-0.74%) |
Nov 22, 2005 | 5.320 | 5.450 | 5.260 | 5.390 | 45,787 | +0.05(+0.94%) |
Nov 21, 2005 | 5.340 | 5.470 | 5.210 | 5.340 | 69,620 | -0.10(-1.84%) |
Nov 18, 2005 | 5.510 | 5.510 | 5.350 | 5.440 | 91,265 | +0.02(+0.37%) |
Nov 17, 2005 | 5.230 | 5.510 | 5.220 | 5.420 | 47,809 | +0.15(+2.85%) |
Nov 16, 2005 | 5.330 | 5.410 | 5.150 | 5.270 | 90,749 | -0.10(-1.86%) |
Nov 15, 2005 | 5.630 | 5.670 | 5.330 | 5.370 | 118,641 | -0.26(-4.62%) |
Nov 14, 2005 | 5.650 | 5.740 | 5.585 | 5.630 | 111,583 | -0.03(-0.53%) |
Nov 11, 2005 | 5.750 | 5.750 | 5.540 | 5.660 | 27,081 | -0.03(-0.53%) |
Nov 10, 2005 | 5.470 | 5.790 | 5.460 | 5.690 | 88,143 | +0.16(+2.89%) |
Nov 09, 2005 | 5.570 | 5.570 | 5.350 | 5.530 | 52,021 | -0.02(-0.36%) |
Nov 08, 2005 | 5.360 | 5.550 | 5.220 | 5.550 | 85,466 | +0.12(+2.21%) |
Nov 07, 2005 | 5.400 | 5.480 | 5.370 | 5.430 | 24,707 | +0.09(+1.69%) |
Nov 04, 2005 | 5.420 | 5.450 | 5.200 | 5.340 | 36,341 | -0.02(-0.37%) |
Nov 03, 2005 | 5.400 | 5.450 | 5.190 | 5.360 | 53,440 | +0.04(+0.75%) |
Nov 02, 2005 | 5.130 | 5.360 | 5.130 | 5.320 | 50,443 | +0.15(+2.90%) |
Nov 01, 2005 | 5.450 | 5.469 | 5.090 | 5.170 | 113,079 | -0.32(-5.83%) |
Oct 31, 2005 | 5.400 | 5.640 | 5.400 | 5.490 | 79,821 | +0.09(+1.67%) |
Oct 28, 2005 | 5.420 | 5.510 | 5.330 | 5.400 | 79,197 | +0.07(+1.31%) |
Oct 27, 2005 | 5.300 | 5.510 | 5.300 | 5.330 | 130,524 | +0.01(+0.19%) |
Oct 26, 2005 | 5.300 | 5.610 | 5.290 | 5.320 | 131,416 | -0.04(-0.75%) |
Oct 25, 2005 | 5.480 | 5.640 | 5.190 | 5.360 | 195,993 | -0.39(-6.78%) |
Oct 24, 2005 | 5.330 | 5.750 | 5.200 | 5.750 | 153,893 | +0.39(+7.28%) |
Oct 21, 2005 | 5.440 | 5.500 | 5.200 | 5.360 | 181,828 | -0.12(-2.19%) |
Oct 20, 2005 | 5.150 | 5.500 | 5.150 | 5.480 | 152,408 | +0.33(+6.41%) |
Oct 19, 2005 | 4.840 | 5.150 | 4.750 | 5.150 | 131,089 | +0.28(+5.75%) |
Oct 18, 2005 | 4.750 | 4.920 | 4.680 | 4.870 | 175,847 | +0.12(+2.53%) |
Oct 17, 2005 | 4.570 | 4.800 | 4.540 | 4.750 | 324,100 | +0.19(+4.17%) |
Oct 14, 2005 | 4.600 | 4.630 | 4.510 | 4.560 | 140,284 | -0.03(-0.65%) |
Oct 13, 2005 | 4.540 | 4.640 | 4.500 | 4.590 | 190,713 | +0.07(+1.55%) |
Oct 12, 2005 | 4.990 | 5.060 | 4.510 | 4.520 | 254,622 | -0.48(-9.60%) |
Oct 11, 2005 | 5.360 | 5.390 | 4.950 | 5.000 | 174,603 | -0.31(-5.84%) |
Oct 10, 2005 | 5.300 | 5.370 | 5.300 | 5.310 | 40,030 | +0.01(+0.19%) |
Oct 07, 2005 | 5.320 | 5.400 | 5.220 | 5.300 | 62,999 | -0.01(-0.19%) |
Oct 06, 2005 | 5.130 | 5.350 | 5.120 | 5.310 | 149,028 | +0.20(+3.91%) |
Oct 05, 2005 | 5.200 | 5.290 | 5.110 | 5.110 | 52,354 | -0.09(-1.73%) |
Oct 04, 2005 | 5.260 | 5.350 | 5.200 | 5.200 | 60,395 | -0.04(-0.76%) |