Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 3.632 | 3.647 | 3.598 | 3.647 | 242,647 | +0.01(+0.28%) |
Dec 29, 2005 | 3.622 | 3.646 | 3.609 | 3.636 | 254,985 | +0.01(+0.21%) |
Dec 28, 2005 | 3.564 | 3.634 | 3.529 | 3.629 | 367,790 | +0.10(+2.97%) |
Dec 27, 2005 | 3.642 | 3.647 | 3.501 | 3.524 | 435,356 | -0.11(-2.95%) |
Dec 23, 2005 | 3.629 | 3.638 | 3.612 | 3.631 | 173,319 | +0.00(+0.05%) |
Dec 22, 2005 | 3.634 | 3.636 | 3.600 | 3.630 | 174,494 | +0.00(+0.09%) |
Dec 21, 2005 | 3.684 | 3.709 | 3.613 | 3.626 | 526,422 | -0.05(-1.37%) |
Dec 20, 2005 | 3.605 | 3.677 | 3.599 | 3.676 | 568,136 | +0.07(+1.93%) |
Dec 19, 2005 | 3.555 | 3.629 | 3.545 | 3.607 | 640,989 | +0.05(+1.46%) |
Dec 16, 2005 | 3.591 | 3.611 | 3.547 | 3.555 | 459,444 | -0.04(-1.02%) |
Dec 15, 2005 | 3.608 | 3.615 | 3.579 | 3.591 | 327,251 | -0.02(-0.61%) |
Dec 14, 2005 | 3.634 | 3.644 | 3.613 | 3.613 | 254,398 | -0.01(-0.19%) |
Dec 13, 2005 | 3.570 | 3.624 | 3.566 | 3.620 | 311,388 | +0.04(+1.09%) |
Dec 12, 2005 | 3.617 | 3.655 | 3.568 | 3.581 | 404,217 | -0.02(-0.47%) |
Dec 09, 2005 | 3.625 | 3.625 | 3.549 | 3.598 | 883,637 | -0.03(-0.87%) |
Dec 08, 2005 | 3.569 | 3.631 | 3.545 | 3.630 | 700,329 | +0.07(+1.84%) |
Dec 07, 2005 | 3.574 | 3.613 | 3.557 | 3.564 | 747,331 | -0.00(-0.10%) |
Dec 06, 2005 | 3.470 | 3.604 | 3.470 | 3.568 | 1,195,025 | +0.10(+2.75%) |
Dec 05, 2005 | 3.519 | 3.523 | 3.464 | 3.472 | 1,071,645 | -0.04(-1.16%) |
Dec 02, 2005 | 3.472 | 3.513 | 3.434 | 3.513 | 1,505,239 | +0.08(+2.43%) |
Dec 01, 2005 | 3.298 | 3.469 | 3.281 | 3.430 | 2,388,876 | +0.19(+5.91%) |
Nov 30, 2005 | 3.234 | 3.281 | 3.234 | 3.238 | 1,037,569 | -0.02(-0.47%) |
Nov 29, 2005 | 3.178 | 3.255 | 3.166 | 3.253 | 495,283 | +0.08(+2.63%) |
Nov 28, 2005 | 3.170 | 3.182 | 3.154 | 3.170 | 501,746 | -0.02(-0.51%) |
Nov 25, 2005 | 3.192 | 3.198 | 3.177 | 3.186 | 179,195 | -0.01(-0.32%) |
Nov 23, 2005 | 3.200 | 3.206 | 3.180 | 3.196 | 331,364 | +0.00(+0.11%) |
Nov 22, 2005 | 3.149 | 3.193 | 3.129 | 3.193 | 789,046 | +0.04(+1.41%) |
Nov 21, 2005 | 3.145 | 3.169 | 3.136 | 3.149 | 282,012 | +0.02(+0.54%) |
Nov 18, 2005 | 3.149 | 3.149 | 3.122 | 3.132 | 699,742 | -0.00(-0.14%) |
Nov 17, 2005 | 3.085 | 3.146 | 3.084 | 3.136 | 612,788 | +0.05(+1.66%) |
Nov 16, 2005 | 3.112 | 3.117 | 3.051 | 3.085 | 1,190,913 | -0.03(-0.87%) |
Nov 15, 2005 | 3.175 | 3.177 | 3.090 | 3.112 | 1,088,683 | -0.06(-1.96%) |
Nov 14, 2005 | 3.208 | 3.209 | 3.172 | 3.174 | 522,309 | +0.00(+0.08%) |
Nov 11, 2005 | 3.168 | 3.181 | 3.147 | 3.172 | 806,671 | +0.01(+0.40%) |
Nov 10, 2005 | 3.235 | 3.237 | 3.149 | 3.159 | 955,315 | -0.07(-2.16%) |
Nov 09, 2005 | 3.251 | 3.262 | 3.213 | 3.229 | 2,798,381 | +0.07(+2.07%) |
Nov 08, 2005 | 3.144 | 3.175 | 3.131 | 3.163 | 351,927 | +0.02(+0.73%) |
Nov 07, 2005 | 3.153 | 3.161 | 3.114 | 3.140 | 636,289 | +0.01(+0.27%) |
Nov 04, 2005 | 3.115 | 3.143 | 3.081 | 3.132 | 746,744 | +0.04(+1.18%) |
Nov 03, 2005 | 3.031 | 3.097 | 3.027 | 3.095 | 677,416 | +0.09(+2.97%) |
Nov 02, 2005 | 3.234 | 3.027 | 2.933 | 3.006 | 1,376,571 | +0.04(+1.41%) |
Nov 01, 2005 | 2.968 | 2.979 | 2.932 | 2.964 | 682,116 | -0.00(-0.11%) |
Oct 31, 2005 | 2.955 | 2.987 | 2.903 | 2.968 | 569,311 | +0.01(+0.49%) |
Oct 28, 2005 | 2.873 | 2.960 | 2.868 | 2.953 | 415,967 | +0.07(+2.45%) |
Oct 27, 2005 | 2.902 | 2.893 | 2.726 | 2.882 | 1,592,192 | -0.02(-0.67%) |
Oct 26, 2005 | 2.991 | 2.991 | 2.864 | 2.902 | 1,129,810 | -0.09(-2.96%) |
Oct 25, 2005 | 3.004 | 3.013 | 2.962 | 2.991 | 710,905 | -0.00(-0.03%) |
Oct 24, 2005 | 2.988 | 3.001 | 2.962 | 2.991 | 885,400 | +0.00(+0.09%) |
Oct 21, 2005 | 2.996 | 3.019 | 2.899 | 2.989 | 1,153,311 | -0.03(-0.87%) |
Oct 20, 2005 | 3.098 | 3.179 | 3.004 | 3.015 | 652,740 | -0.08(-2.66%) |
Oct 19, 2005 | 3.073 | 3.106 | 2.953 | 3.098 | 1,335,444 | +0.03(+0.83%) |
Oct 18, 2005 | 3.106 | 3.114 | 3.053 | 3.072 | 637,464 | -0.03(-1.10%) |
Oct 17, 2005 | 3.068 | 3.123 | 3.062 | 3.106 | 576,362 | +0.04(+1.39%) |
Oct 14, 2005 | 3.168 | 3.178 | 3.034 | 3.064 | 1,589,255 | -0.09(-2.94%) |
Oct 13, 2005 | 3.305 | 3.305 | 3.098 | 3.156 | 809,609 | -0.16(-4.90%) |
Oct 12, 2005 | 3.338 | 3.385 | 3.309 | 3.319 | 2,091,589 | -0.02(-0.46%) |
Oct 11, 2005 | 3.251 | 3.357 | 3.235 | 3.334 | 732,643 | +0.07(+2.30%) |
Oct 10, 2005 | 3.379 | 3.321 | 3.234 | 3.259 | 394,816 | +0.05(+1.46%) |
Oct 07, 2005 | 3.123 | 3.234 | 3.123 | 3.213 | 483,533 | +0.11(+3.51%) |
Oct 06, 2005 | 3.231 | 3.231 | 3.101 | 3.104 | 609,263 | -0.13(-3.95%) |
Oct 05, 2005 | 3.255 | 3.272 | 3.202 | 3.231 | 306,100 | -0.01(-0.34%) |
Oct 04, 2005 | 3.291 | 3.291 | 3.242 | 3.242 | 456,506 | -0.06(-1.78%) |