Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 4.750 | 4.750 | 4.696 | 4.712 | 853,715 | -0.06(-1.21%) |
Dec 29, 2005 | 4.680 | 4.811 | 4.680 | 4.769 | 1,804,482 | +0.09(+1.91%) |
Dec 28, 2005 | 4.718 | 4.751 | 4.679 | 4.680 | 1,533,076 | -0.03(-0.68%) |
Dec 27, 2005 | 4.766 | 4.781 | 4.705 | 4.712 | 966,565 | -0.04(-0.80%) |
Dec 23, 2005 | 4.766 | 4.780 | 4.739 | 4.750 | 956,409 | -0.02(-0.37%) |
Dec 22, 2005 | 4.684 | 4.767 | 4.669 | 4.767 | 958,102 | +0.11(+2.26%) |
Dec 21, 2005 | 4.644 | 4.700 | 4.641 | 4.662 | 971,079 | +0.03(+0.59%) |
Dec 20, 2005 | 4.595 | 4.675 | 4.595 | 4.634 | 1,120,607 | +0.04(+0.87%) |
Dec 19, 2005 | 4.654 | 4.700 | 4.595 | 4.595 | 2,609,671 | -0.07(-1.56%) |
Dec 16, 2005 | 4.732 | 4.745 | 4.659 | 4.667 | 1,003,806 | -0.05(-1.05%) |
Dec 15, 2005 | 4.753 | 4.769 | 4.712 | 4.717 | 953,588 | -0.05(-0.99%) |
Dec 14, 2005 | 4.816 | 4.846 | 4.745 | 4.764 | 2,564,531 | -0.05(-1.09%) |
Dec 13, 2005 | 4.768 | 4.839 | 4.750 | 4.816 | 2,659,325 | +0.05(+1.02%) |
Dec 12, 2005 | 4.790 | 4.829 | 4.743 | 4.767 | 1,880,656 | -0.02(-0.46%) |
Dec 09, 2005 | 4.773 | 4.797 | 4.733 | 4.790 | 808,010 | +0.03(+0.71%) |
Dec 08, 2005 | 4.745 | 4.806 | 4.721 | 4.756 | 1,782,476 | +0.02(+0.36%) |
Dec 07, 2005 | 4.833 | 4.852 | 4.739 | 4.739 | 1,750,878 | -0.10(-2.09%) |
Dec 06, 2005 | 4.818 | 4.874 | 4.806 | 4.840 | 1,546,618 | +0.04(+0.92%) |
Dec 05, 2005 | 4.874 | 4.874 | 4.786 | 4.796 | 3,807,017 | -0.11(-2.33%) |
Dec 02, 2005 | 4.852 | 4.910 | 4.848 | 4.910 | 1,823,102 | +0.03(+0.67%) |
Dec 01, 2005 | 4.784 | 4.891 | 4.755 | 4.877 | 3,140,069 | +0.17(+3.52%) |
Nov 30, 2005 | 4.712 | 4.736 | 4.705 | 4.712 | 2,026,797 | +0.01(+0.13%) |
Nov 29, 2005 | 4.656 | 4.735 | 4.656 | 4.705 | 1,921,282 | +0.06(+1.24%) |
Nov 28, 2005 | 4.692 | 4.692 | 4.609 | 4.648 | 3,032,861 | -0.03(-0.68%) |
Nov 25, 2005 | 4.681 | 4.704 | 4.650 | 4.680 | 1,045,561 | +0.01(+0.30%) |
Nov 23, 2005 | 4.710 | 4.827 | 4.636 | 4.665 | 4,762,298 | +0.21(+4.63%) |
Nov 22, 2005 | 4.342 | 4.478 | 4.338 | 4.459 | 2,005,356 | +0.10(+2.19%) |
Nov 21, 2005 | 4.329 | 4.373 | 4.271 | 4.363 | 4,214,408 | +0.00(+0.08%) |
Nov 18, 2005 | 4.373 | 4.393 | 4.325 | 4.360 | 2,170,118 | -0.00(-0.04%) |
Nov 17, 2005 | 4.350 | 4.386 | 4.343 | 4.362 | 2,124,978 | -0.01(-0.22%) |
Nov 16, 2005 | 4.403 | 4.413 | 4.346 | 4.371 | 1,357,593 | -0.04(-0.94%) |
Nov 15, 2005 | 4.405 | 4.439 | 4.351 | 4.413 | 2,096,765 | +0.00(+0.10%) |
Nov 14, 2005 | 4.497 | 4.502 | 4.404 | 4.408 | 2,601,207 | -0.16(-3.44%) |
Nov 11, 2005 | 4.558 | 4.581 | 4.511 | 4.565 | 1,240,228 | +0.03(+0.66%) |
Nov 10, 2005 | 4.479 | 4.535 | 4.414 | 4.535 | 1,375,085 | +0.05(+1.19%) |
Nov 09, 2005 | 4.436 | 4.512 | 4.424 | 4.482 | 841,865 | +0.05(+1.04%) |
Nov 08, 2005 | 4.418 | 4.493 | 4.418 | 4.436 | 1,740,721 | -0.07(-1.48%) |
Nov 07, 2005 | 4.541 | 4.575 | 4.473 | 4.502 | 1,810,124 | -0.07(-1.45%) |
Nov 04, 2005 | 4.541 | 4.584 | 4.484 | 4.569 | 1,739,593 | +0.02(+0.41%) |
Nov 03, 2005 | 4.674 | 4.712 | 4.543 | 4.550 | 3,983,064 | -0.28(-5.83%) |
Nov 02, 2005 | 4.785 | 4.853 | 4.756 | 4.832 | 1,082,802 | -0.01(-0.16%) |
Nov 01, 2005 | 4.847 | 4.871 | 4.758 | 4.840 | 918,604 | +0.02(+0.33%) |
Oct 31, 2005 | 4.785 | 4.858 | 4.778 | 4.824 | 975,029 | +0.09(+1.79%) |
Oct 28, 2005 | 4.683 | 4.750 | 4.653 | 4.739 | 1,073,774 | +0.15(+3.20%) |
Oct 27, 2005 | 4.635 | 4.675 | 4.572 | 4.592 | 1,022,427 | -0.05(-1.07%) |
Oct 26, 2005 | 4.642 | 4.741 | 4.620 | 4.642 | 763,434 | +0.01(+0.13%) |
Oct 25, 2005 | 4.709 | 4.752 | 4.599 | 4.635 | 1,213,144 | -0.07(-1.56%) |
Oct 24, 2005 | 4.614 | 4.727 | 4.614 | 4.709 | 1,306,810 | +0.14(+3.00%) |
Oct 21, 2005 | 4.584 | 4.618 | 4.537 | 4.572 | 1,071,517 | +0.02(+0.51%) |
Oct 20, 2005 | 4.549 | 4.647 | 4.535 | 4.548 | 1,237,407 | +0.01(+0.27%) |
Oct 19, 2005 | 4.499 | 4.542 | 4.483 | 4.536 | 927,068 | +0.04(+0.81%) |
Oct 18, 2005 | 4.545 | 4.580 | 4.500 | 4.500 | 1,662,290 | -0.02(-0.51%) |
Oct 17, 2005 | 4.504 | 4.526 | 4.472 | 4.523 | 1,309,632 | +0.02(+0.41%) |
Oct 14, 2005 | 4.541 | 4.556 | 4.486 | 4.504 | 1,462,544 | -0.01(-0.29%) |
Oct 13, 2005 | 4.506 | 4.537 | 4.472 | 4.517 | 1,237,971 | +0.02(+0.51%) |
Oct 12, 2005 | 4.587 | 4.592 | 4.461 | 4.494 | 2,512,055 | -0.12(-2.69%) |
Oct 11, 2005 | 4.601 | 4.649 | 4.569 | 4.618 | 1,797,711 | +0.02(+0.39%) |
Oct 10, 2005 | 4.696 | 4.696 | 4.578 | 4.601 | 1,292,140 | -0.09(-1.87%) |
Oct 07, 2005 | 4.665 | 4.717 | 4.659 | 4.689 | 955,280 | +0.04(+0.82%) |
Oct 06, 2005 | 4.713 | 4.717 | 4.598 | 4.650 | 1,792,068 | -0.06(-1.33%) |
Oct 05, 2005 | 4.899 | 4.899 | 4.690 | 4.713 | 1,883,477 | -0.21(-4.21%) |
Oct 04, 2005 | 5.008 | 5.056 | 4.916 | 4.921 | 643,248 | -0.08(-1.68%) |