Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 3.143 | 3.162 | 3.122 | 3.162 | 118,648 | +0.00(+0.00%) |
Dec 29, 2005 | 3.162 | 3.162 | 3.140 | 3.162 | 92,390 | -0.00(-0.00%) |
Dec 28, 2005 | 3.193 | 3.199 | 3.162 | 3.162 | 107,626 | -0.06(-1.91%) |
Dec 27, 2005 | 3.208 | 3.224 | 3.202 | 3.224 | 10,373 | +0.03(+0.97%) |
Dec 23, 2005 | 3.180 | 3.208 | 3.180 | 3.193 | 18,802 | +0.01(+0.39%) |
Dec 22, 2005 | 3.180 | 3.183 | 3.180 | 3.180 | 10,049 | -0.01(-0.39%) |
Dec 21, 2005 | 3.245 | 3.261 | 3.183 | 3.193 | 24,637 | -0.05(-1.62%) |
Dec 20, 2005 | 3.134 | 3.270 | 3.131 | 3.245 | 95,631 | +0.10(+3.14%) |
Dec 19, 2005 | 3.146 | 3.146 | 3.069 | 3.146 | 146,527 | -0.03(-0.97%) |
Dec 16, 2005 | 3.301 | 3.301 | 3.146 | 3.177 | 49,274 | -0.06(-1.90%) |
Dec 15, 2005 | 3.257 | 3.264 | 3.217 | 3.239 | 51,219 | -0.06(-1.78%) |
Dec 14, 2005 | 3.353 | 3.353 | 3.254 | 3.298 | 66,780 | -0.06(-1.93%) |
Dec 13, 2005 | 3.362 | 3.362 | 3.347 | 3.362 | 52,516 | -0.02(-0.46%) |
Dec 12, 2005 | 3.393 | 3.393 | 3.378 | 3.378 | 7,131 | -0.04(-1.26%) |
Dec 09, 2005 | 3.393 | 3.424 | 3.393 | 3.421 | 8,428 | +0.03(+0.82%) |
Dec 08, 2005 | 3.409 | 3.409 | 3.393 | 3.393 | 12,642 | -0.03(-0.90%) |
Dec 07, 2005 | 3.461 | 3.461 | 3.406 | 3.424 | 19,774 | -0.03(-0.89%) |
Dec 06, 2005 | 3.378 | 3.467 | 3.378 | 3.455 | 17,829 | +0.06(+1.82%) |
Dec 05, 2005 | 3.436 | 3.436 | 3.393 | 3.393 | 51,868 | -0.04(-1.26%) |
Dec 02, 2005 | 3.424 | 3.436 | 3.409 | 3.436 | 3,565 | +0.03(+0.81%) |
Dec 01, 2005 | 3.424 | 3.439 | 3.409 | 3.409 | 11,346 | +0.02(+0.45%) |
Nov 30, 2005 | 3.362 | 3.421 | 3.362 | 3.393 | 9,401 | +0.00(+0.00%) |
Nov 29, 2005 | 3.409 | 3.409 | 3.393 | 3.393 | 11,346 | -0.02(-0.63%) |
Nov 28, 2005 | 3.433 | 3.452 | 3.415 | 3.415 | 3,565 | -0.03(-0.81%) |
Nov 25, 2005 | 3.399 | 3.443 | 3.399 | 3.443 | 3,241 | +0.04(+1.18%) |
Nov 23, 2005 | 3.393 | 3.412 | 3.393 | 3.402 | 9,401 | -0.02(-0.63%) |
Nov 22, 2005 | 3.443 | 3.443 | 3.362 | 3.424 | 22,692 | -0.03(-0.80%) |
Nov 21, 2005 | 3.532 | 3.547 | 3.424 | 3.452 | 28,527 | -0.08(-2.27%) |
Nov 18, 2005 | 3.517 | 3.547 | 3.473 | 3.532 | 20,098 | +0.08(+2.23%) |
Nov 17, 2005 | 3.455 | 3.455 | 3.455 | 3.455 | 1,620 | -0.00(-0.09%) |
Nov 16, 2005 | 3.455 | 3.458 | 3.455 | 3.458 | 5,835 | +0.02(+0.63%) |
Nov 15, 2005 | 3.409 | 3.455 | 3.409 | 3.436 | 27,879 | +0.01(+0.36%) |
Nov 14, 2005 | 3.412 | 3.424 | 3.409 | 3.424 | 1,945 | +0.02(+0.45%) |
Nov 11, 2005 | 3.399 | 3.439 | 3.353 | 3.409 | 18,153 | +0.00(+0.00%) |
Nov 10, 2005 | 3.393 | 3.409 | 3.390 | 3.409 | 6,159 | +0.01(+0.27%) |
Nov 09, 2005 | 3.517 | 3.517 | 3.399 | 3.399 | 33,714 | -0.13(-3.67%) |
Nov 08, 2005 | 3.520 | 3.541 | 3.520 | 3.529 | 13,939 | +0.01(+0.17%) |
Nov 07, 2005 | 3.532 | 3.572 | 3.520 | 3.523 | 22,368 | +0.03(+0.97%) |
Nov 04, 2005 | 3.486 | 3.498 | 3.455 | 3.489 | 18,153 | +0.03(+0.98%) |
Nov 03, 2005 | 3.529 | 3.529 | 3.455 | 3.455 | 10,697 | -0.05(-1.41%) |
Nov 02, 2005 | 3.563 | 3.563 | 3.504 | 3.504 | 5,835 | -0.06(-1.65%) |
Nov 01, 2005 | 3.584 | 3.584 | 3.560 | 3.563 | 7,456 | -0.02(-0.43%) |
Oct 31, 2005 | 3.563 | 3.594 | 3.563 | 3.578 | 11,346 | +0.00(+0.00%) |
Oct 28, 2005 | 3.609 | 3.609 | 3.578 | 3.578 | 17,181 | -0.05(-1.28%) |
Oct 27, 2005 | 3.671 | 3.671 | 3.554 | 3.625 | 338,115 | -0.04(-1.14%) |
Oct 26, 2005 | 3.578 | 3.698 | 3.578 | 3.667 | 55,434 | +0.09(+2.55%) |
Oct 25, 2005 | 3.578 | 3.578 | 3.557 | 3.575 | 19,774 | -0.00(-0.09%) |
Oct 24, 2005 | 3.615 | 3.615 | 3.557 | 3.578 | 17,829 | -0.03(-0.85%) |
Oct 21, 2005 | 3.609 | 3.621 | 3.594 | 3.609 | 21,071 | -0.03(-0.90%) |
Oct 20, 2005 | 3.671 | 3.699 | 3.640 | 3.642 | 37,604 | -0.08(-2.19%) |
Oct 19, 2005 | 3.680 | 3.748 | 3.680 | 3.723 | 48,626 | +0.05(+1.34%) |
Oct 18, 2005 | 3.640 | 3.699 | 3.640 | 3.674 | 52,192 | +0.03(+0.93%) |
Oct 17, 2005 | 3.628 | 3.640 | 3.628 | 3.640 | 21,071 | +0.03(+0.77%) |
Oct 14, 2005 | 3.625 | 3.625 | 3.612 | 3.612 | 47,329 | -0.02(-0.43%) |
Oct 13, 2005 | 3.655 | 3.659 | 3.628 | 3.628 | 23,989 | -0.05(-1.34%) |
Oct 12, 2005 | 3.696 | 3.696 | 3.668 | 3.677 | 66,780 | -0.04(-1.08%) |
Oct 11, 2005 | 3.686 | 3.733 | 3.686 | 3.717 | 24,313 | +0.03(+0.84%) |
Oct 10, 2005 | 3.671 | 3.686 | 3.671 | 3.686 | 7,131 | -0.02(-0.42%) |
Oct 07, 2005 | 3.702 | 3.729 | 3.699 | 3.702 | 16,857 | -0.02(-0.41%) |
Oct 06, 2005 | 3.841 | 3.841 | 3.717 | 3.717 | 25,609 | -0.15(-3.98%) |
Oct 05, 2005 | 3.825 | 3.871 | 3.825 | 3.871 | 11,670 | +0.02(+0.40%) |
Oct 04, 2005 | 3.890 | 3.905 | 3.856 | 3.856 | 16,532 | -0.05(-1.19%) |