Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 4.012 | 4.012 | 3.951 | 3.960 | 3,405,587 | -0.08(-2.02%) |
Dec 29, 2005 | 4.045 | 4.073 | 4.035 | 4.042 | 2,399,545 | +0.00(+0.00%) |
Dec 28, 2005 | 4.002 | 4.049 | 3.983 | 4.042 | 2,897,468 | +0.05(+1.28%) |
Dec 27, 2005 | 4.028 | 4.082 | 3.991 | 3.991 | 4,596,863 | -0.03(-0.67%) |
Dec 23, 2005 | 3.998 | 4.035 | 3.976 | 4.017 | 3,766,992 | +0.06(+1.58%) |
Dec 22, 2005 | 3.905 | 3.958 | 3.903 | 3.955 | 3,737,536 | +0.05(+1.33%) |
Dec 21, 2005 | 3.838 | 3.929 | 3.832 | 3.903 | 6,316,651 | +0.08(+1.98%) |
Dec 20, 2005 | 3.877 | 3.884 | 3.825 | 3.827 | 6,031,153 | -0.05(-1.30%) |
Dec 19, 2005 | 3.943 | 3.946 | 3.869 | 3.877 | 10,407,095 | -0.05(-1.30%) |
Dec 16, 2005 | 3.970 | 4.001 | 3.928 | 3.928 | 8,232,435 | +0.03(+0.69%) |
Dec 15, 2005 | 3.910 | 3.919 | 3.875 | 3.901 | 5,827,225 | +0.00(+0.07%) |
Dec 14, 2005 | 3.884 | 3.930 | 3.884 | 3.899 | 2,001,887 | +0.02(+0.49%) |
Dec 13, 2005 | 3.866 | 3.907 | 3.859 | 3.880 | 4,337,989 | +0.01(+0.24%) |
Dec 12, 2005 | 3.880 | 3.923 | 3.850 | 3.870 | 3,414,084 | +0.00(+0.11%) |
Dec 09, 2005 | 3.832 | 3.887 | 3.832 | 3.866 | 3,045,882 | +0.04(+1.12%) |
Dec 08, 2005 | 3.917 | 3.923 | 3.809 | 3.823 | 5,683,343 | -0.08(-2.17%) |
Dec 07, 2005 | 3.961 | 3.961 | 3.894 | 3.908 | 2,864,613 | -0.05(-1.34%) |
Dec 06, 2005 | 4.009 | 4.010 | 3.941 | 3.961 | 5,042,671 | -0.05(-1.19%) |
Dec 05, 2005 | 3.972 | 4.016 | 3.923 | 4.009 | 3,802,679 | +0.03(+0.85%) |
Dec 02, 2005 | 4.038 | 4.047 | 3.952 | 3.975 | 2,075,527 | -0.06(-1.38%) |
Dec 01, 2005 | 3.954 | 4.042 | 3.954 | 4.030 | 3,476,395 | +0.10(+2.61%) |
Nov 30, 2005 | 3.922 | 3.990 | 3.906 | 3.928 | 7,172,013 | +0.03(+0.79%) |
Nov 29, 2005 | 3.912 | 3.923 | 3.892 | 3.897 | 1,404,833 | -0.01(-0.16%) |
Nov 28, 2005 | 3.934 | 3.946 | 3.893 | 3.903 | 2,201,283 | -0.01(-0.24%) |
Nov 25, 2005 | 3.917 | 3.927 | 3.894 | 3.912 | 352,341 | -0.00(-0.02%) |
Nov 23, 2005 | 3.914 | 3.928 | 3.891 | 3.913 | 1,462,046 | -0.01(-0.30%) |
Nov 22, 2005 | 3.866 | 3.925 | 3.855 | 3.925 | 2,186,554 | +0.05(+1.24%) |
Nov 21, 2005 | 3.870 | 3.884 | 3.840 | 3.877 | 1,859,138 | +0.02(+0.64%) |
Nov 18, 2005 | 3.813 | 3.853 | 3.807 | 3.852 | 3,626,509 | +0.05(+1.32%) |
Nov 17, 2005 | 3.822 | 3.822 | 3.772 | 3.802 | 4,119,333 | +0.01(+0.26%) |
Nov 16, 2005 | 3.800 | 3.827 | 3.774 | 3.792 | 3,090,633 | -0.00(-0.01%) |
Nov 15, 2005 | 3.820 | 3.837 | 3.776 | 3.793 | 3,661,629 | -0.04(-1.06%) |
Nov 14, 2005 | 3.831 | 3.864 | 3.813 | 3.833 | 2,152,567 | -0.01(-0.24%) |
Nov 11, 2005 | 3.890 | 3.912 | 3.829 | 3.843 | 2,908,797 | -0.04(-0.93%) |
Nov 10, 2005 | 3.899 | 3.902 | 3.802 | 3.879 | 6,163,705 | -0.02(-0.52%) |
Nov 09, 2005 | 3.866 | 3.949 | 3.866 | 3.899 | 5,097,052 | -0.03(-0.86%) |
Nov 08, 2005 | 3.895 | 3.942 | 3.871 | 3.933 | 4,024,733 | +0.03(+0.83%) |
Nov 07, 2005 | 3.818 | 3.904 | 3.805 | 3.901 | 3,565,330 | +0.08(+2.17%) |
Nov 04, 2005 | 3.830 | 3.860 | 3.812 | 3.818 | 2,431,267 | -0.02(-0.40%) |
Nov 03, 2005 | 3.844 | 3.894 | 3.807 | 3.833 | 3,408,986 | +0.02(+0.46%) |
Nov 02, 2005 | 3.795 | 3.851 | 3.795 | 3.816 | 4,067,785 | +0.01(+0.38%) |
Nov 01, 2005 | 3.769 | 3.829 | 3.769 | 3.801 | 3,192,030 | +0.03(+0.89%) |
Oct 31, 2005 | 3.714 | 3.800 | 3.706 | 3.768 | 5,116,878 | +0.09(+2.35%) |
Oct 28, 2005 | 3.619 | 3.702 | 3.610 | 3.681 | 4,841,576 | +0.11(+2.98%) |
Oct 27, 2005 | 3.729 | 3.743 | 3.563 | 3.575 | 5,596,107 | -0.00(-0.01%) |
Oct 26, 2005 | 3.557 | 3.641 | 3.550 | 3.575 | 2,836,290 | -0.00(-0.05%) |
Oct 25, 2005 | 3.537 | 3.602 | 3.524 | 3.577 | 2,161,630 | +0.02(+0.50%) |
Oct 24, 2005 | 3.452 | 3.573 | 3.447 | 3.559 | 4,956,002 | +0.11(+3.12%) |
Oct 21, 2005 | 3.531 | 3.553 | 3.434 | 3.452 | 7,566,839 | -0.11(-2.99%) |
Oct 20, 2005 | 3.597 | 3.648 | 3.545 | 3.558 | 3,773,789 | -0.05(-1.39%) |
Oct 19, 2005 | 3.559 | 3.611 | 3.509 | 3.608 | 2,368,956 | +0.05(+1.38%) |
Oct 18, 2005 | 3.579 | 3.600 | 3.535 | 3.559 | 2,950,716 | -0.04(-1.01%) |
Oct 17, 2005 | 3.608 | 3.632 | 3.576 | 3.596 | 1,860,271 | +0.00(+0.06%) |
Oct 14, 2005 | 3.565 | 3.613 | 3.557 | 3.593 | 3,020,957 | +0.04(+1.23%) |
Oct 13, 2005 | 3.539 | 3.562 | 3.525 | 3.550 | 5,881,039 | +0.00(+0.00%) |
Oct 12, 2005 | 3.576 | 3.611 | 3.534 | 3.550 | 2,847,053 | -0.02(-0.64%) |
Oct 11, 2005 | 3.618 | 3.666 | 3.553 | 3.573 | 4,033,230 | -0.05(-1.27%) |
Oct 10, 2005 | 3.663 | 3.669 | 3.612 | 3.618 | 3,482,626 | -0.05(-1.37%) |
Oct 07, 2005 | 3.663 | 3.688 | 3.622 | 3.669 | 2,970,542 | +0.01(+0.33%) |
Oct 06, 2005 | 3.686 | 3.687 | 3.605 | 3.657 | 4,234,892 | -0.03(-0.80%) |
Oct 05, 2005 | 3.796 | 3.796 | 3.686 | 3.686 | 4,134,061 | -0.12(-3.18%) |
Oct 04, 2005 | 3.892 | 3.893 | 3.800 | 3.807 | 2,879,908 | -0.07(-1.92%) |