Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 3.603 | 3.614 | 3.579 | 3.603 | 657,719 | +0.02(+0.58%) |
Dec 29, 2005 | 3.579 | 3.603 | 3.569 | 3.582 | 626,001 | -0.01(-0.39%) |
Dec 28, 2005 | 3.558 | 3.607 | 3.537 | 3.596 | 680,787 | +0.01(+0.39%) |
Dec 27, 2005 | 3.572 | 3.596 | 3.572 | 3.582 | 824,672 | +0.01(+0.19%) |
Dec 23, 2005 | 3.576 | 3.603 | 3.565 | 3.576 | 596,590 | -0.02(-0.48%) |
Dec 22, 2005 | 3.558 | 3.603 | 3.555 | 3.593 | 411,759 | +0.03(+0.97%) |
Dec 21, 2005 | 3.589 | 3.596 | 3.555 | 3.558 | 718,560 | -0.01(-0.19%) |
Dec 20, 2005 | 3.562 | 3.596 | 3.551 | 3.565 | 485,576 | -0.02(-0.58%) |
Dec 19, 2005 | 3.607 | 3.624 | 3.562 | 3.586 | 790,647 | -0.04(-1.05%) |
Dec 16, 2005 | 3.617 | 3.641 | 3.607 | 3.624 | 495,668 | +0.00(+0.10%) |
Dec 15, 2005 | 3.624 | 3.641 | 3.610 | 3.621 | 580,442 | -0.01(-0.29%) |
Dec 14, 2005 | 3.631 | 3.652 | 3.610 | 3.631 | 658,584 | -0.01(-0.29%) |
Dec 13, 2005 | 3.610 | 3.655 | 3.607 | 3.641 | 680,210 | +0.01(+0.38%) |
Dec 12, 2005 | 3.628 | 3.648 | 3.610 | 3.628 | 672,137 | +0.00(+0.00%) |
Dec 09, 2005 | 3.628 | 3.628 | 3.593 | 3.628 | 658,873 | +0.00(+0.00%) |
Dec 08, 2005 | 3.662 | 3.666 | 3.600 | 3.628 | 707,892 | -0.02(-0.66%) |
Dec 07, 2005 | 3.662 | 3.665 | 3.641 | 3.652 | 537,479 | +0.01(+0.19%) |
Dec 06, 2005 | 3.666 | 3.680 | 3.641 | 3.645 | 690,879 | -0.02(-0.57%) |
Dec 05, 2005 | 3.648 | 3.687 | 3.645 | 3.666 | 616,774 | +0.01(+0.28%) |
Dec 02, 2005 | 3.659 | 3.693 | 3.645 | 3.655 | 481,539 | -0.01(-0.19%) |
Dec 01, 2005 | 3.721 | 3.742 | 3.641 | 3.662 | 738,745 | -0.06(-1.68%) |
Nov 30, 2005 | 3.711 | 3.725 | 3.676 | 3.725 | 496,245 | +0.02(+0.66%) |
Nov 29, 2005 | 3.721 | 3.777 | 3.700 | 3.700 | 464,238 | -0.04(-1.11%) |
Nov 28, 2005 | 3.732 | 3.773 | 3.732 | 3.742 | 514,122 | -0.01(-0.18%) |
Nov 25, 2005 | 3.725 | 3.770 | 3.725 | 3.749 | 182,812 | +0.03(+0.93%) |
Nov 23, 2005 | 3.718 | 3.725 | 3.687 | 3.714 | 492,208 | +0.02(+0.66%) |
Nov 22, 2005 | 3.680 | 3.704 | 3.645 | 3.690 | 705,008 | -0.01(-0.19%) |
Nov 21, 2005 | 3.756 | 3.770 | 3.690 | 3.697 | 803,911 | -0.05(-1.30%) |
Nov 18, 2005 | 3.690 | 3.759 | 3.676 | 3.745 | 783,439 | +0.05(+1.22%) |
Nov 17, 2005 | 3.697 | 3.732 | 3.697 | 3.700 | 428,195 | +0.00(+0.09%) |
Nov 16, 2005 | 3.676 | 3.718 | 3.659 | 3.697 | 519,313 | +0.00(+0.00%) |
Nov 15, 2005 | 3.711 | 3.728 | 3.683 | 3.697 | 485,576 | -0.01(-0.37%) |
Nov 14, 2005 | 3.680 | 3.766 | 3.676 | 3.711 | 503,454 | -0.01(-0.28%) |
Nov 11, 2005 | 3.700 | 3.777 | 3.680 | 3.721 | 616,774 | -0.05(-1.20%) |
Nov 10, 2005 | 3.579 | 3.787 | 3.579 | 3.766 | 1,341,390 | +0.20(+5.54%) |
Nov 09, 2005 | 3.711 | 3.721 | 3.530 | 3.569 | 2,443,741 | -0.18(-4.81%) |
Nov 08, 2005 | 3.798 | 3.811 | 3.739 | 3.749 | 793,531 | -0.06(-1.55%) |
Nov 07, 2005 | 3.856 | 3.863 | 3.801 | 3.808 | 796,703 | -0.03(-0.81%) |
Nov 04, 2005 | 3.877 | 3.881 | 3.825 | 3.839 | 435,115 | -0.02(-0.63%) |
Nov 03, 2005 | 3.881 | 3.884 | 3.839 | 3.863 | 326,697 | -0.00(-0.09%) |
Nov 02, 2005 | 3.853 | 3.874 | 3.829 | 3.867 | 506,625 | -0.02(-0.54%) |
Nov 01, 2005 | 3.888 | 3.908 | 3.884 | 3.888 | 311,126 | -0.02(-0.44%) |
Oct 31, 2005 | 3.912 | 3.929 | 3.888 | 3.905 | 524,503 | -0.01(-0.18%) |
Oct 28, 2005 | 3.936 | 3.950 | 3.888 | 3.912 | 469,717 | -0.03(-0.79%) |
Oct 27, 2005 | 3.936 | 3.967 | 3.922 | 3.943 | 350,630 | -0.01(-0.26%) |
Oct 26, 2005 | 3.929 | 3.967 | 3.929 | 3.954 | 352,071 | +0.02(+0.44%) |
Oct 25, 2005 | 3.905 | 3.961 | 3.905 | 3.936 | 472,312 | +0.01(+0.35%) |
Oct 24, 2005 | 3.888 | 3.947 | 3.885 | 3.922 | 388,980 | +0.02(+0.62%) |
Oct 21, 2005 | 3.922 | 3.926 | 3.874 | 3.898 | 351,206 | +0.00(+0.00%) |
Oct 20, 2005 | 3.912 | 3.940 | 3.888 | 3.898 | 382,924 | -0.02(-0.62%) |
Oct 19, 2005 | 3.950 | 3.950 | 3.895 | 3.922 | 305,359 | -0.01(-0.18%) |
Oct 18, 2005 | 3.912 | 3.939 | 3.884 | 3.929 | 376,581 | +0.00(+0.09%) |
Oct 17, 2005 | 3.943 | 3.947 | 3.891 | 3.926 | 513,834 | +0.03(+0.89%) |
Oct 14, 2005 | 3.888 | 3.908 | 3.846 | 3.891 | 582,172 | +0.00(+0.00%) |
Oct 13, 2005 | 3.950 | 3.954 | 3.888 | 3.891 | 435,980 | -0.07(-1.67%) |
Oct 12, 2005 | 3.974 | 3.995 | 3.940 | 3.957 | 530,558 | -0.02(-0.44%) |
Oct 11, 2005 | 3.981 | 4.013 | 3.947 | 3.974 | 645,320 | -0.01(-0.17%) |
Oct 10, 2005 | 3.988 | 4.006 | 3.954 | 3.981 | 401,379 | -0.01(-0.26%) |
Oct 07, 2005 | 3.999 | 4.019 | 3.985 | 3.992 | 270,181 | -0.01(-0.26%) |
Oct 06, 2005 | 4.037 | 4.037 | 3.985 | 4.002 | 440,594 | -0.01(-0.17%) |
Oct 05, 2005 | 4.051 | 4.058 | 4.006 | 4.009 | 381,194 | -0.01(-0.17%) |
Oct 04, 2005 | 4.051 | 4.054 | 4.006 | 4.016 | 261,819 | -0.02(-0.60%) |