Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 3.865 | 3.883 | 3.861 | 3.880 | 934,307 | -0.01(-0.20%) |
Dec 29, 2005 | 3.896 | 3.898 | 3.875 | 3.888 | 122,706 | +0.00(+0.07%) |
Dec 28, 2005 | 3.822 | 3.885 | 3.822 | 3.885 | 71,809 | +0.03(+0.79%) |
Dec 27, 2005 | 3.878 | 3.901 | 3.850 | 3.855 | 107,319 | +0.01(+0.20%) |
Dec 23, 2005 | 3.852 | 3.863 | 3.840 | 3.847 | 99,427 | +0.03(+0.66%) |
Dec 22, 2005 | 3.830 | 3.865 | 3.822 | 3.822 | 136,516 | -0.01(-0.25%) |
Dec 21, 2005 | 3.825 | 3.863 | 3.825 | 3.832 | 90,747 | +0.00(+0.12%) |
Dec 20, 2005 | 3.840 | 3.863 | 3.825 | 3.827 | 88,774 | -0.02(-0.59%) |
Dec 19, 2005 | 3.855 | 3.873 | 3.807 | 3.850 | 124,679 | +0.04(+1.00%) |
Dec 16, 2005 | 3.878 | 3.878 | 3.812 | 3.812 | 159,400 | -0.04(-1.05%) |
Dec 15, 2005 | 3.906 | 3.906 | 3.776 | 3.852 | 226,080 | -0.31(-7.43%) |
Dec 14, 2005 | 4.179 | 4.179 | 4.149 | 4.162 | 156,638 | -0.01(-0.30%) |
Dec 13, 2005 | 4.177 | 4.177 | 4.131 | 4.174 | 145,985 | +0.02(+0.54%) |
Dec 12, 2005 | 4.200 | 4.200 | 4.144 | 4.152 | 196,488 | -0.03(-0.61%) |
Dec 09, 2005 | 4.182 | 4.182 | 4.144 | 4.177 | 181,890 | +0.02(+0.43%) |
Dec 08, 2005 | 4.103 | 4.276 | 4.103 | 4.159 | 211,876 | +0.04(+1.05%) |
Dec 07, 2005 | 4.116 | 4.121 | 4.111 | 4.116 | 46,162 | +0.01(+0.18%) |
Dec 06, 2005 | 4.093 | 4.116 | 4.093 | 4.108 | 108,108 | +0.04(+0.86%) |
Dec 05, 2005 | 4.081 | 4.126 | 4.058 | 4.073 | 105,346 | -0.00(-0.06%) |
Dec 02, 2005 | 4.040 | 4.098 | 4.017 | 4.075 | 109,686 | +0.04(+0.88%) |
Dec 01, 2005 | 4.005 | 4.134 | 3.999 | 4.040 | 91,536 | +0.02(+0.44%) |
Nov 30, 2005 | 4.048 | 4.050 | 3.992 | 4.022 | 411,521 | +0.00(+0.06%) |
Nov 29, 2005 | 4.050 | 4.053 | 4.012 | 4.020 | 129,808 | +0.01(+0.13%) |
Nov 28, 2005 | 3.979 | 4.043 | 3.979 | 4.015 | 122,312 | -0.02(-0.44%) |
Nov 25, 2005 | 4.017 | 4.040 | 4.017 | 4.032 | 19,727 | +0.03(+0.70%) |
Nov 23, 2005 | 3.992 | 4.040 | 3.992 | 4.005 | 60,366 | -0.02(-0.44%) |
Nov 22, 2005 | 3.979 | 4.022 | 3.979 | 4.022 | 54,054 | +0.01(+0.19%) |
Nov 21, 2005 | 4.030 | 4.030 | 3.972 | 4.015 | 231,998 | +0.02(+0.51%) |
Nov 18, 2005 | 3.944 | 4.005 | 3.944 | 3.994 | 139,672 | +0.03(+0.64%) |
Nov 17, 2005 | 3.941 | 3.969 | 3.928 | 3.969 | 116,393 | +0.04(+1.03%) |
Nov 16, 2005 | 3.949 | 3.949 | 3.928 | 3.928 | 56,026 | +0.01(+0.26%) |
Nov 15, 2005 | 3.939 | 3.951 | 3.916 | 3.918 | 101,400 | -0.02(-0.58%) |
Nov 14, 2005 | 3.934 | 4.005 | 3.934 | 3.941 | 128,625 | -0.01(-0.32%) |
Nov 11, 2005 | 3.928 | 3.966 | 3.928 | 3.954 | 71,414 | +0.03(+0.71%) |
Nov 10, 2005 | 3.903 | 3.954 | 3.903 | 3.926 | 67,468 | +0.01(+0.26%) |
Nov 09, 2005 | 3.913 | 3.949 | 3.903 | 3.916 | 78,121 | +0.00(+0.06%) |
Nov 08, 2005 | 3.903 | 3.913 | 3.895 | 3.913 | 95,876 | +0.01(+0.13%) |
Nov 07, 2005 | 3.873 | 3.908 | 3.873 | 3.908 | 140,856 | +0.01(+0.26%) |
Nov 04, 2005 | 3.913 | 3.928 | 3.888 | 3.898 | 107,713 | -0.02(-0.45%) |
Nov 03, 2005 | 3.946 | 3.946 | 3.885 | 3.916 | 167,291 | +0.02(+0.46%) |
Nov 02, 2005 | 3.832 | 3.913 | 3.832 | 3.898 | 246,597 | +0.08(+1.99%) |
Nov 01, 2005 | 3.827 | 3.840 | 3.781 | 3.822 | 249,359 | -0.00(-0.07%) |
Oct 31, 2005 | 3.766 | 3.825 | 3.766 | 3.825 | 304,596 | +0.04(+0.94%) |
Oct 28, 2005 | 3.787 | 3.817 | 3.774 | 3.789 | 147,958 | -0.02(-0.60%) |
Oct 27, 2005 | 3.802 | 3.827 | 3.784 | 3.812 | 136,910 | +0.02(+0.40%) |
Oct 26, 2005 | 3.799 | 3.804 | 3.776 | 3.797 | 59,577 | +0.00(+0.07%) |
Oct 25, 2005 | 3.789 | 3.802 | 3.789 | 3.794 | 90,747 | +0.02(+0.60%) |
Oct 24, 2005 | 3.736 | 3.776 | 3.736 | 3.771 | 125,863 | +0.05(+1.29%) |
Oct 21, 2005 | 3.731 | 3.733 | 3.708 | 3.723 | 105,740 | +0.02(+0.48%) |
Oct 20, 2005 | 3.708 | 3.730 | 3.703 | 3.705 | 128,230 | -0.02(-0.54%) |
Oct 19, 2005 | 3.711 | 3.726 | 3.695 | 3.726 | 127,046 | -0.01(-0.27%) |
Oct 18, 2005 | 3.721 | 3.743 | 3.721 | 3.736 | 123,495 | +0.01(+0.20%) |
Oct 17, 2005 | 3.713 | 3.736 | 3.711 | 3.728 | 200,434 | -0.01(-0.14%) |
Oct 14, 2005 | 3.705 | 3.738 | 3.705 | 3.733 | 156,638 | +0.00(+0.08%) |
Oct 13, 2005 | 3.738 | 3.741 | 3.705 | 3.730 | 166,896 | -0.03(-0.76%) |
Oct 12, 2005 | 3.779 | 3.802 | 3.751 | 3.759 | 196,094 | -0.03(-0.67%) |
Oct 11, 2005 | 3.802 | 3.802 | 3.771 | 3.784 | 129,019 | +0.01(+0.20%) |
Oct 10, 2005 | 3.776 | 3.799 | 3.771 | 3.776 | 261,590 | -0.03(-0.86%) |
Oct 07, 2005 | 3.827 | 3.847 | 3.802 | 3.809 | 95,876 | -0.02(-0.53%) |
Oct 06, 2005 | 3.817 | 3.850 | 3.814 | 3.830 | 66,285 | +0.01(+0.27%) |
Oct 05, 2005 | 3.845 | 3.847 | 3.819 | 3.819 | 74,965 | -0.01(-0.20%) |
Oct 04, 2005 | 3.804 | 3.850 | 3.804 | 3.827 | 117,972 | +0.01(+0.33%) |