Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 3.450 | 3.511 | 3.414 | 3.441 | 747,324 | -0.01(-0.38%) |
Dec 29, 2005 | 3.595 | 3.617 | 3.428 | 3.454 | 864,975 | -0.14(-3.91%) |
Dec 28, 2005 | 3.735 | 3.735 | 3.581 | 3.595 | 973,068 | -0.13(-3.54%) |
Dec 27, 2005 | 3.713 | 3.929 | 3.674 | 3.726 | 1,384,051 | +0.06(+1.68%) |
Dec 23, 2005 | 3.423 | 3.669 | 3.419 | 3.665 | 1,130,089 | +0.27(+8.03%) |
Dec 22, 2005 | 3.296 | 3.428 | 3.296 | 3.392 | 500,415 | +0.05(+1.58%) |
Dec 21, 2005 | 3.190 | 3.348 | 3.190 | 3.340 | 391,867 | +0.11(+3.54%) |
Dec 20, 2005 | 3.261 | 3.331 | 3.199 | 3.225 | 498,140 | -0.05(-1.61%) |
Dec 19, 2005 | 3.318 | 3.392 | 3.274 | 3.278 | 526,585 | -0.04(-1.19%) |
Dec 16, 2005 | 3.401 | 3.406 | 3.309 | 3.318 | 336,568 | -0.07(-2.08%) |
Dec 15, 2005 | 3.353 | 3.401 | 3.331 | 3.388 | 416,899 | -0.00(-0.13%) |
Dec 14, 2005 | 3.432 | 3.463 | 3.348 | 3.392 | 656,298 | -0.06(-1.66%) |
Dec 13, 2005 | 3.410 | 3.529 | 3.406 | 3.450 | 491,996 | +0.02(+0.64%) |
Dec 12, 2005 | 3.419 | 3.436 | 3.384 | 3.428 | 392,094 | -0.01(-0.26%) |
Dec 09, 2005 | 3.406 | 3.441 | 3.397 | 3.436 | 279,222 | -0.00(-0.13%) |
Dec 08, 2005 | 3.511 | 3.511 | 3.410 | 3.441 | 459,454 | -0.03(-0.89%) |
Dec 07, 2005 | 3.524 | 3.577 | 3.450 | 3.472 | 724,567 | -0.12(-3.30%) |
Dec 06, 2005 | 3.700 | 3.726 | 3.542 | 3.590 | 611,240 | -0.11(-2.97%) |
Dec 05, 2005 | 3.779 | 3.801 | 3.652 | 3.700 | 356,367 | +0.04(+1.08%) |
Dec 02, 2005 | 3.700 | 3.757 | 3.625 | 3.660 | 301,068 | -0.04(-1.07%) |
Dec 01, 2005 | 3.542 | 3.735 | 3.542 | 3.700 | 613,515 | +0.14(+3.82%) |
Nov 30, 2005 | 3.586 | 3.621 | 3.524 | 3.564 | 620,115 | -0.02(-0.49%) |
Nov 29, 2005 | 3.617 | 3.647 | 3.581 | 3.581 | 370,931 | -0.05(-1.45%) |
Nov 28, 2005 | 3.647 | 3.731 | 3.621 | 3.634 | 372,069 | -0.06(-1.66%) |
Nov 25, 2005 | 3.700 | 3.700 | 3.665 | 3.696 | 99,673 | -0.00(-0.12%) |
Nov 23, 2005 | 3.766 | 3.766 | 3.634 | 3.700 | 507,925 | -0.02(-0.59%) |
Nov 22, 2005 | 3.577 | 3.787 | 3.568 | 3.722 | 753,923 | +0.15(+4.18%) |
Nov 21, 2005 | 3.696 | 3.696 | 3.551 | 3.573 | 783,051 | -0.16(-4.35%) |
Nov 18, 2005 | 3.537 | 3.744 | 3.472 | 3.735 | 942,347 | +0.22(+6.38%) |
Nov 17, 2005 | 3.515 | 3.537 | 3.450 | 3.511 | 558,445 | +0.04(+1.01%) |
Nov 16, 2005 | 3.467 | 3.515 | 3.375 | 3.476 | 927,100 | +0.10(+2.99%) |
Nov 15, 2005 | 3.467 | 3.467 | 3.370 | 3.375 | 350,222 | -0.08(-2.41%) |
Nov 14, 2005 | 3.533 | 3.533 | 3.428 | 3.458 | 366,152 | -0.07(-2.11%) |
Nov 11, 2005 | 3.366 | 3.595 | 3.366 | 3.533 | 1,331,939 | +0.12(+3.61%) |
Nov 10, 2005 | 3.669 | 3.674 | 3.278 | 3.410 | 2,306,146 | -0.33(-8.71%) |
Nov 09, 2005 | 3.665 | 3.735 | 3.625 | 3.735 | 1,384,506 | +0.13(+3.66%) |
Nov 08, 2005 | 3.823 | 3.854 | 3.603 | 3.603 | 1,550,629 | -0.24(-6.29%) |
Nov 07, 2005 | 4.302 | 4.306 | 3.775 | 3.845 | 1,217,018 | -0.29(-7.01%) |
Nov 04, 2005 | 4.350 | 4.350 | 4.131 | 4.135 | 721,836 | +0.04(+0.97%) |
Nov 03, 2005 | 4.350 | 4.350 | 4.047 | 4.096 | 538,419 | -0.19(-4.51%) |
Nov 02, 2005 | 4.276 | 4.350 | 4.188 | 4.289 | 463,095 | -0.01(-0.31%) |
Nov 01, 2005 | 4.065 | 4.381 | 4.021 | 4.302 | 1,066,143 | +0.24(+5.84%) |
Oct 31, 2005 | 3.779 | 4.082 | 3.779 | 4.065 | 768,260 | +0.38(+10.38%) |
Oct 28, 2005 | 3.691 | 3.753 | 3.682 | 3.682 | 219,372 | -0.01(-0.36%) |
Oct 27, 2005 | 3.854 | 3.854 | 3.691 | 3.696 | 401,197 | -0.18(-4.76%) |
Oct 26, 2005 | 3.849 | 3.933 | 3.849 | 3.880 | 364,559 | -0.00(-0.11%) |
Oct 25, 2005 | 3.920 | 3.942 | 3.849 | 3.885 | 319,501 | -0.03(-0.67%) |
Oct 24, 2005 | 3.946 | 3.981 | 3.867 | 3.911 | 360,463 | +0.05(+1.25%) |
Oct 21, 2005 | 3.951 | 3.951 | 3.827 | 3.863 | 274,216 | +0.00(+0.00%) |
Oct 20, 2005 | 4.021 | 4.034 | 3.841 | 3.863 | 343,851 | -0.07(-1.90%) |
Oct 19, 2005 | 3.986 | 3.999 | 3.845 | 3.937 | 315,405 | -0.03(-0.78%) |
Oct 18, 2005 | 4.148 | 4.153 | 3.911 | 3.968 | 432,373 | -0.07(-1.74%) |
Oct 17, 2005 | 3.845 | 4.047 | 3.841 | 4.038 | 438,290 | +0.21(+5.51%) |
Oct 14, 2005 | 3.766 | 3.849 | 3.674 | 3.827 | 455,130 | +0.06(+1.63%) |
Oct 13, 2005 | 3.669 | 3.775 | 3.652 | 3.766 | 516,117 | +0.13(+3.63%) |
Oct 12, 2005 | 3.924 | 3.946 | 3.630 | 3.634 | 669,496 | -0.22(-5.59%) |
Oct 11, 2005 | 3.744 | 4.025 | 3.740 | 3.849 | 549,114 | -0.09(-2.23%) |
Oct 10, 2005 | 4.117 | 4.197 | 3.911 | 3.937 | 624,894 | -0.20(-4.78%) |
Oct 07, 2005 | 4.135 | 4.197 | 3.986 | 4.135 | 519,759 | -0.03(-0.74%) |
Oct 06, 2005 | 4.311 | 4.328 | 4.109 | 4.166 | 532,730 | -0.17(-3.85%) |
Oct 05, 2005 | 4.421 | 4.487 | 4.333 | 4.333 | 344,078 | -0.09(-2.09%) |
Oct 04, 2005 | 4.544 | 4.544 | 4.421 | 4.425 | 256,693 | -0.11(-2.42%) |