Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 3.633 | 3.648 | 3.599 | 3.648 | 242,587 | +0.01(+0.28%) |
Dec 29, 2005 | 3.623 | 3.647 | 3.610 | 3.637 | 254,921 | +0.01(+0.21%) |
Dec 28, 2005 | 3.565 | 3.635 | 3.530 | 3.630 | 367,698 | +0.10(+2.97%) |
Dec 27, 2005 | 3.643 | 3.648 | 3.502 | 3.525 | 435,246 | -0.11(-2.95%) |
Dec 23, 2005 | 3.630 | 3.639 | 3.613 | 3.632 | 173,276 | +0.00(+0.05%) |
Dec 22, 2005 | 3.635 | 3.637 | 3.601 | 3.631 | 174,451 | +0.00(+0.09%) |
Dec 21, 2005 | 3.685 | 3.710 | 3.614 | 3.627 | 526,290 | -0.05(-1.37%) |
Dec 20, 2005 | 3.606 | 3.678 | 3.600 | 3.677 | 567,994 | +0.07(+1.93%) |
Dec 19, 2005 | 3.556 | 3.630 | 3.545 | 3.608 | 640,829 | +0.05(+1.46%) |
Dec 16, 2005 | 3.592 | 3.612 | 3.548 | 3.556 | 459,329 | -0.04(-1.02%) |
Dec 15, 2005 | 3.609 | 3.616 | 3.580 | 3.592 | 327,169 | -0.02(-0.61%) |
Dec 14, 2005 | 3.635 | 3.645 | 3.614 | 3.614 | 254,334 | -0.01(-0.19%) |
Dec 13, 2005 | 3.571 | 3.625 | 3.567 | 3.621 | 311,310 | +0.04(+1.09%) |
Dec 12, 2005 | 3.618 | 3.656 | 3.568 | 3.582 | 404,115 | -0.02(-0.47%) |
Dec 09, 2005 | 3.626 | 3.626 | 3.550 | 3.599 | 883,416 | -0.03(-0.87%) |
Dec 08, 2005 | 3.570 | 3.632 | 3.546 | 3.631 | 700,154 | +0.07(+1.84%) |
Dec 07, 2005 | 3.575 | 3.614 | 3.558 | 3.565 | 747,144 | -0.00(-0.10%) |
Dec 06, 2005 | 3.471 | 3.605 | 3.471 | 3.568 | 1,194,726 | +0.10(+2.75%) |
Dec 05, 2005 | 3.520 | 3.524 | 3.465 | 3.473 | 1,071,377 | -0.04(-1.16%) |
Dec 02, 2005 | 3.473 | 3.514 | 3.435 | 3.514 | 1,504,861 | +0.08(+2.43%) |
Dec 01, 2005 | 3.299 | 3.470 | 3.282 | 3.430 | 2,388,278 | +0.19(+5.91%) |
Nov 30, 2005 | 3.235 | 3.282 | 3.235 | 3.239 | 1,037,309 | -0.02(-0.47%) |
Nov 29, 2005 | 3.179 | 3.256 | 3.167 | 3.254 | 495,159 | +0.08(+2.63%) |
Nov 28, 2005 | 3.171 | 3.183 | 3.155 | 3.171 | 501,620 | -0.02(-0.51%) |
Nov 25, 2005 | 3.193 | 3.199 | 3.178 | 3.187 | 179,150 | -0.01(-0.32%) |
Nov 23, 2005 | 3.201 | 3.207 | 3.181 | 3.197 | 331,281 | +0.00(+0.11%) |
Nov 22, 2005 | 3.150 | 3.194 | 3.130 | 3.194 | 788,848 | +0.04(+1.41%) |
Nov 21, 2005 | 3.145 | 3.170 | 3.137 | 3.150 | 281,941 | +0.02(+0.54%) |
Nov 18, 2005 | 3.150 | 3.150 | 3.123 | 3.133 | 699,566 | -0.00(-0.14%) |
Nov 17, 2005 | 3.086 | 3.147 | 3.085 | 3.137 | 612,635 | +0.05(+1.66%) |
Nov 16, 2005 | 3.113 | 3.118 | 3.052 | 3.086 | 1,190,614 | -0.03(-0.88%) |
Nov 15, 2005 | 3.176 | 3.178 | 3.091 | 3.113 | 1,088,411 | -0.06(-1.96%) |
Nov 14, 2005 | 3.209 | 3.210 | 3.173 | 3.175 | 522,178 | +0.00(+0.08%) |
Nov 11, 2005 | 3.168 | 3.182 | 3.148 | 3.173 | 806,469 | +0.01(+0.40%) |
Nov 10, 2005 | 3.236 | 3.238 | 3.150 | 3.160 | 955,076 | -0.07(-2.16%) |
Nov 09, 2005 | 3.252 | 3.263 | 3.213 | 3.230 | 2,797,680 | +0.07(+2.07%) |
Nov 08, 2005 | 3.144 | 3.176 | 3.132 | 3.164 | 351,839 | +0.02(+0.73%) |
Nov 07, 2005 | 3.154 | 3.162 | 3.115 | 3.141 | 636,130 | +0.01(+0.27%) |
Nov 04, 2005 | 3.116 | 3.144 | 3.081 | 3.133 | 746,557 | +0.04(+1.18%) |
Nov 03, 2005 | 3.032 | 3.098 | 3.028 | 3.096 | 677,246 | +0.09(+2.97%) |
Nov 02, 2005 | 3.235 | 3.028 | 2.934 | 3.007 | 1,376,226 | +0.04(+1.41%) |
Nov 01, 2005 | 2.968 | 2.979 | 2.933 | 2.965 | 681,945 | -0.00(-0.11%) |
Oct 31, 2005 | 2.956 | 2.988 | 2.904 | 2.968 | 569,169 | +0.01(+0.49%) |
Oct 28, 2005 | 2.874 | 2.961 | 2.869 | 2.954 | 415,863 | +0.07(+2.45%) |
Oct 27, 2005 | 2.903 | 2.894 | 2.727 | 2.883 | 1,591,793 | -0.02(-0.67%) |
Oct 26, 2005 | 2.992 | 2.992 | 2.864 | 2.903 | 1,129,527 | -0.09(-2.96%) |
Oct 25, 2005 | 3.005 | 3.013 | 2.962 | 2.991 | 710,727 | -0.00(-0.03%) |
Oct 24, 2005 | 2.989 | 3.001 | 2.963 | 2.992 | 885,178 | +0.00(+0.09%) |
Oct 21, 2005 | 2.997 | 3.020 | 2.900 | 2.990 | 1,153,022 | -0.03(-0.88%) |
Oct 20, 2005 | 3.099 | 3.180 | 3.005 | 3.016 | 652,576 | -0.08(-2.66%) |
Oct 19, 2005 | 3.074 | 3.107 | 2.954 | 3.099 | 1,335,109 | +0.03(+0.83%) |
Oct 18, 2005 | 3.107 | 3.115 | 3.054 | 3.073 | 637,304 | -0.03(-1.10%) |
Oct 17, 2005 | 3.069 | 3.124 | 3.063 | 3.107 | 576,217 | +0.04(+1.39%) |
Oct 14, 2005 | 3.168 | 3.179 | 3.035 | 3.064 | 1,588,856 | -0.09(-2.94%) |
Oct 13, 2005 | 3.306 | 3.306 | 3.099 | 3.157 | 809,406 | -0.16(-4.90%) |
Oct 12, 2005 | 3.339 | 3.386 | 3.310 | 3.320 | 2,091,064 | -0.02(-0.46%) |
Oct 11, 2005 | 3.252 | 3.358 | 3.236 | 3.335 | 732,460 | +0.07(+2.30%) |
Oct 10, 2005 | 3.379 | 3.322 | 3.235 | 3.260 | 394,717 | +0.05(+1.46%) |
Oct 07, 2005 | 3.124 | 3.235 | 3.124 | 3.213 | 483,411 | +0.11(+3.51%) |
Oct 06, 2005 | 3.232 | 3.232 | 3.102 | 3.104 | 609,110 | -0.13(-3.95%) |
Oct 05, 2005 | 3.256 | 3.273 | 3.202 | 3.232 | 306,023 | -0.01(-0.34%) |
Oct 04, 2005 | 3.292 | 3.292 | 3.243 | 3.243 | 456,392 | -0.06(-1.78%) |