Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 3.816 | 3.852 | 3.780 | 3.816 | 464,085 | +0.02(+0.47%) |
Dec 29, 2005 | 3.762 | 3.807 | 3.726 | 3.798 | 386,978 | +0.10(+2.68%) |
Dec 28, 2005 | 3.690 | 3.744 | 3.645 | 3.699 | 202,988 | -0.03(-0.72%) |
Dec 27, 2005 | 3.771 | 3.780 | 3.690 | 3.726 | 334,759 | -0.04(-0.96%) |
Dec 23, 2005 | 3.771 | 3.951 | 3.735 | 3.762 | 194,544 | -0.02(-0.48%) |
Dec 22, 2005 | 3.825 | 3.834 | 3.735 | 3.780 | 505,638 | +0.00(+0.00%) |
Dec 21, 2005 | 3.681 | 3.780 | 3.618 | 3.780 | 913,282 | +0.24(+6.87%) |
Dec 20, 2005 | 3.591 | 3.609 | 3.420 | 3.537 | 264,651 | -0.05(-1.50%) |
Dec 19, 2005 | 3.591 | 3.618 | 3.519 | 3.591 | 256,096 | +0.04(+1.01%) |
Dec 16, 2005 | 3.636 | 3.672 | 3.375 | 3.555 | 747,402 | -0.13(-3.42%) |
Dec 15, 2005 | 3.699 | 3.717 | 3.618 | 3.681 | 349,202 | -0.05(-1.45%) |
Dec 14, 2005 | 3.753 | 3.762 | 3.690 | 3.735 | 351,869 | -0.04(-1.19%) |
Dec 13, 2005 | 3.753 | 3.807 | 3.690 | 3.780 | 555,746 | +0.05(+1.45%) |
Dec 12, 2005 | 3.663 | 3.744 | 3.663 | 3.726 | 424,198 | +0.03(+0.73%) |
Dec 09, 2005 | 3.825 | 3.825 | 3.681 | 3.699 | 713,626 | -0.02(-0.48%) |
Dec 08, 2005 | 3.681 | 3.762 | 3.654 | 3.717 | 279,539 | +0.03(+0.73%) |
Dec 07, 2005 | 3.735 | 3.852 | 3.672 | 3.690 | 468,862 | -0.08(-2.15%) |
Dec 06, 2005 | 3.780 | 3.780 | 3.645 | 3.771 | 692,961 | +0.00(+0.00%) |
Dec 05, 2005 | 3.708 | 3.789 | 3.708 | 3.771 | 414,199 | +0.07(+1.95%) |
Dec 02, 2005 | 3.690 | 3.699 | 3.645 | 3.699 | 219,654 | +0.02(+0.49%) |
Dec 01, 2005 | 3.600 | 3.717 | 3.600 | 3.681 | 300,427 | +0.05(+1.49%) |
Nov 30, 2005 | 3.600 | 3.672 | 3.582 | 3.627 | 277,095 | -0.02(-0.49%) |
Nov 29, 2005 | 3.690 | 3.717 | 3.600 | 3.645 | 342,203 | +0.04(+1.25%) |
Nov 28, 2005 | 3.708 | 3.753 | 3.420 | 3.600 | 844,397 | -0.16(-4.31%) |
Nov 25, 2005 | 3.627 | 3.789 | 3.609 | 3.762 | 382,089 | +0.14(+3.72%) |
Nov 23, 2005 | 3.690 | 3.762 | 3.609 | 3.627 | 336,981 | -0.05(-1.47%) |
Nov 22, 2005 | 3.537 | 3.681 | 3.537 | 3.681 | 674,739 | +0.14(+4.07%) |
Nov 21, 2005 | 3.510 | 3.546 | 3.420 | 3.537 | 331,759 | -0.01(-0.25%) |
Nov 18, 2005 | 3.528 | 3.546 | 3.447 | 3.546 | 554,524 | +0.04(+1.03%) |
Nov 17, 2005 | 3.591 | 3.591 | 3.483 | 3.510 | 584,189 | +0.00(+0.00%) |
Nov 16, 2005 | 3.465 | 3.555 | 3.447 | 3.510 | 450,974 | +0.10(+2.90%) |
Nov 15, 2005 | 3.492 | 3.492 | 3.348 | 3.411 | 439,642 | -0.08(-2.32%) |
Nov 14, 2005 | 3.897 | 3.555 | 3.375 | 3.492 | 572,856 | +0.07(+2.11%) |
Nov 11, 2005 | 3.411 | 3.456 | 3.321 | 3.420 | 1,251,929 | +0.19(+5.85%) |
Nov 10, 2005 | 3.375 | 3.375 | 3.177 | 3.231 | 428,975 | -0.14(-4.27%) |
Nov 09, 2005 | 3.402 | 3.420 | 3.321 | 3.375 | 590,855 | +0.00(+0.00%) |
Nov 08, 2005 | 3.285 | 3.402 | 3.258 | 3.375 | 345,425 | +0.06(+1.90%) |
Nov 07, 2005 | 3.348 | 3.411 | 3.267 | 3.312 | 658,518 | -0.01(-0.27%) |
Nov 04, 2005 | 3.357 | 3.429 | 3.204 | 3.321 | 1,216,376 | +0.09(+2.79%) |
Nov 03, 2005 | 3.150 | 3.231 | 3.096 | 3.231 | 456,085 | +0.09(+2.87%) |
Nov 02, 2005 | 3.186 | 3.195 | 3.096 | 3.141 | 196,877 | -0.01(-0.29%) |
Nov 01, 2005 | 3.168 | 3.177 | 3.078 | 3.150 | 165,879 | +0.01(+0.29%) |
Oct 31, 2005 | 3.159 | 3.195 | 3.114 | 3.141 | 278,206 | -0.11(-3.32%) |
Oct 28, 2005 | 3.078 | 3.249 | 3.078 | 3.249 | 238,986 | +0.13(+4.03%) |
Oct 27, 2005 | 3.339 | 3.366 | 3.060 | 3.123 | 566,746 | -0.21(-6.22%) |
Oct 26, 2005 | 3.195 | 3.357 | 3.150 | 3.330 | 665,184 | +0.19(+6.02%) |
Oct 25, 2005 | 2.898 | 3.231 | 2.889 | 3.141 | 1,041,497 | +0.24(+8.39%) |
Oct 24, 2005 | 2.907 | 3.006 | 2.835 | 2.898 | 456,529 | -0.01(-0.31%) |
Oct 21, 2005 | 2.754 | 2.943 | 2.745 | 2.907 | 379,867 | +0.14(+5.21%) |
Oct 20, 2005 | 4.419 | 4.419 | 2.763 | 2.763 | 538,858 | -0.11(-3.76%) |
Oct 19, 2005 | 2.970 | 2.970 | 2.790 | 2.871 | 840,064 | -0.06(-2.15%) |
Oct 18, 2005 | 3.042 | 3.051 | 2.934 | 2.934 | 421,420 | -0.12(-3.83%) |
Oct 17, 2005 | 3.015 | 3.141 | 3.015 | 3.051 | 549,858 | +0.05(+1.80%) |
Oct 14, 2005 | 2.934 | 3.060 | 2.934 | 2.997 | 844,397 | -0.11(-3.48%) |
Oct 13, 2005 | 3.285 | 3.285 | 2.997 | 3.105 | 553,968 | -0.14(-4.17%) |
Oct 12, 2005 | 3.420 | 3.465 | 3.195 | 3.240 | 489,639 | -0.15(-4.51%) |
Oct 11, 2005 | 3.429 | 3.501 | 3.294 | 3.393 | 361,090 | -0.04(-1.05%) |
Oct 10, 2005 | 3.573 | 3.573 | 3.339 | 3.429 | 256,541 | -0.04(-1.04%) |
Oct 07, 2005 | 3.375 | 3.600 | 3.267 | 3.465 | 414,643 | +0.15(+4.62%) |
Oct 06, 2005 | 3.375 | 3.411 | 3.267 | 3.312 | 461,751 | -0.15(-4.42%) |
Oct 05, 2005 | 3.375 | 3.528 | 3.375 | 3.465 | 538,414 | +0.11(+3.22%) |
Oct 04, 2005 | 3.654 | 3.663 | 3.348 | 3.357 | 730,736 | -0.30(-8.13%) |