Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 3.513 | 3.520 | 3.448 | 3.513 | 157,583 | -0.01(-0.20%) |
Dec 29, 2005 | 3.520 | 3.556 | 3.326 | 3.520 | 355,538 | +0.00(+0.00%) |
Dec 28, 2005 | 3.538 | 3.541 | 3.452 | 3.520 | 99,673 | -0.01(-0.41%) |
Dec 27, 2005 | 3.585 | 3.592 | 3.455 | 3.534 | 104,963 | -0.04(-1.20%) |
Dec 23, 2005 | 3.534 | 3.592 | 3.513 | 3.577 | 79,070 | +0.04(+1.22%) |
Dec 22, 2005 | 3.430 | 3.545 | 3.416 | 3.534 | 227,744 | +0.10(+3.04%) |
Dec 21, 2005 | 3.430 | 3.437 | 3.383 | 3.430 | 73,780 | +0.00(+0.00%) |
Dec 20, 2005 | 3.423 | 3.444 | 3.376 | 3.430 | 577,157 | -0.00(-0.10%) |
Dec 19, 2005 | 3.412 | 3.437 | 3.383 | 3.434 | 110,809 | +0.00(+0.10%) |
Dec 16, 2005 | 3.362 | 3.430 | 3.362 | 3.430 | 1,090,001 | +0.09(+2.58%) |
Dec 15, 2005 | 3.448 | 3.448 | 3.304 | 3.344 | 452,984 | -0.07(-2.00%) |
Dec 14, 2005 | 3.322 | 3.444 | 3.322 | 3.412 | 2,036,061 | +0.10(+3.04%) |
Dec 13, 2005 | 3.268 | 3.319 | 3.258 | 3.312 | 488,621 | -0.01(-0.22%) |
Dec 12, 2005 | 3.322 | 3.333 | 3.251 | 3.319 | 96,332 | +0.00(+0.00%) |
Dec 09, 2005 | 3.304 | 3.387 | 3.304 | 3.319 | 157,027 | +0.03(+0.76%) |
Dec 08, 2005 | 3.348 | 3.369 | 3.276 | 3.294 | 606,113 | -0.05(-1.61%) |
Dec 07, 2005 | 3.409 | 3.412 | 3.344 | 3.348 | 64,314 | -0.06(-1.69%) |
Dec 06, 2005 | 3.409 | 3.412 | 3.376 | 3.405 | 194,891 | +0.00(+0.00%) |
Dec 05, 2005 | 3.394 | 3.412 | 3.351 | 3.405 | 96,332 | +0.00(+0.11%) |
Dec 02, 2005 | 3.448 | 3.477 | 3.326 | 3.401 | 318,230 | -0.06(-1.66%) |
Dec 01, 2005 | 3.283 | 3.527 | 3.283 | 3.459 | 364,447 | +0.18(+5.36%) |
Nov 30, 2005 | 3.218 | 3.304 | 3.189 | 3.283 | 1,285,450 | +0.08(+2.58%) |
Nov 29, 2005 | 3.189 | 3.229 | 3.182 | 3.200 | 127,793 | +0.04(+1.14%) |
Nov 28, 2005 | 3.161 | 3.182 | 3.161 | 3.164 | 150,623 | +0.01(+0.23%) |
Nov 25, 2005 | 3.161 | 3.179 | 3.157 | 3.157 | 26,171 | -0.00(-0.11%) |
Nov 23, 2005 | 3.154 | 3.179 | 3.143 | 3.161 | 209,090 | +0.01(+0.23%) |
Nov 22, 2005 | 3.197 | 3.215 | 3.150 | 3.154 | 454,376 | -0.05(-1.57%) |
Nov 21, 2005 | 3.186 | 3.222 | 3.186 | 3.204 | 218,000 | +0.00(+0.00%) |
Nov 18, 2005 | 3.193 | 3.236 | 3.161 | 3.204 | 583,283 | +0.03(+0.90%) |
Nov 17, 2005 | 3.200 | 3.215 | 3.154 | 3.175 | 81,576 | -0.01(-0.23%) |
Nov 16, 2005 | 3.233 | 3.240 | 3.154 | 3.182 | 95,218 | -0.05(-1.56%) |
Nov 15, 2005 | 3.150 | 3.233 | 3.143 | 3.233 | 153,964 | +0.09(+2.86%) |
Nov 14, 2005 | 3.171 | 3.182 | 3.103 | 3.143 | 152,850 | -0.03(-0.79%) |
Nov 11, 2005 | 3.182 | 3.193 | 3.143 | 3.168 | 163,430 | -0.03(-0.90%) |
Nov 10, 2005 | 3.179 | 3.251 | 3.179 | 3.197 | 518,690 | +0.02(+0.57%) |
Nov 09, 2005 | 3.215 | 3.215 | 3.157 | 3.179 | 257,535 | +0.04(+1.14%) |
Nov 08, 2005 | 3.233 | 3.233 | 3.125 | 3.143 | 274,240 | -0.11(-3.31%) |
Nov 07, 2005 | 3.197 | 3.304 | 3.193 | 3.251 | 840,261 | +0.06(+2.03%) |
Nov 04, 2005 | 3.233 | 3.233 | 3.186 | 3.186 | 119,162 | -0.04(-1.33%) |
Nov 03, 2005 | 3.207 | 3.236 | 3.207 | 3.229 | 451,591 | +0.02(+0.67%) |
Nov 02, 2005 | 3.222 | 3.233 | 3.175 | 3.207 | 1,645,164 | -0.03(-0.78%) |
Nov 01, 2005 | 3.225 | 3.233 | 3.197 | 3.233 | 420,409 | +0.02(+0.67%) |
Oct 31, 2005 | 3.197 | 3.304 | 3.197 | 3.211 | 521,474 | -0.01(-0.33%) |
Oct 28, 2005 | 3.197 | 3.222 | 3.157 | 3.222 | 317,951 | +0.04(+1.36%) |
Oct 27, 2005 | 3.215 | 3.229 | 3.171 | 3.179 | 5,789,397 | -0.01(-0.23%) |
Oct 26, 2005 | 3.197 | 3.355 | 3.179 | 3.186 | 243,336 | -0.01(-0.34%) |
Oct 25, 2005 | 3.179 | 3.215 | 3.071 | 3.197 | 2,192,531 | +0.02(+0.57%) |
Oct 24, 2005 | 3.189 | 3.197 | 3.110 | 3.179 | 3,169,217 | -0.00(-0.11%) |
Oct 21, 2005 | 3.344 | 3.344 | 2.730 | 3.182 | 2,258,794 | -0.17(-5.14%) |
Oct 20, 2005 | 3.376 | 3.419 | 3.322 | 3.355 | 85,195 | -0.02(-0.64%) |
Oct 19, 2005 | 3.322 | 3.383 | 3.290 | 3.376 | 89,650 | +0.05(+1.62%) |
Oct 18, 2005 | 3.365 | 3.376 | 3.319 | 3.322 | 282,036 | -0.03(-0.96%) |
Oct 17, 2005 | 3.484 | 3.484 | 3.283 | 3.355 | 186,260 | +0.05(+1.52%) |
Oct 14, 2005 | 3.322 | 3.328 | 3.268 | 3.304 | 182,641 | -0.02(-0.54%) |
Oct 13, 2005 | 3.419 | 3.419 | 3.268 | 3.322 | 153,686 | -0.11(-3.34%) |
Oct 12, 2005 | 3.495 | 3.520 | 3.430 | 3.437 | 94,940 | -0.06(-1.64%) |
Oct 11, 2005 | 3.502 | 3.516 | 3.484 | 3.495 | 178,743 | +0.01(+0.31%) |
Oct 10, 2005 | 3.434 | 3.498 | 3.427 | 3.484 | 179,300 | +0.05(+1.57%) |
Oct 07, 2005 | 3.527 | 3.527 | 3.286 | 3.430 | 805,459 | -0.08(-2.25%) |
Oct 06, 2005 | 3.502 | 3.556 | 3.462 | 3.509 | 189,880 | -0.01(-0.31%) |
Oct 05, 2005 | 3.574 | 3.592 | 3.520 | 3.520 | 275,354 | -0.07(-2.00%) |
Oct 04, 2005 | 3.603 | 3.606 | 3.574 | 3.592 | 167,885 | -0.02(-0.60%) |