Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 3.343 | 3.363 | 3.320 | 3.363 | 111,550 | +0.00(+0.00%) |
Dec 29, 2005 | 3.363 | 3.363 | 3.340 | 3.363 | 86,863 | -0.00(-0.00%) |
Dec 28, 2005 | 3.396 | 3.402 | 3.363 | 3.363 | 101,188 | -0.07(-1.91%) |
Dec 27, 2005 | 3.412 | 3.429 | 3.406 | 3.429 | 9,753 | +0.03(+0.97%) |
Dec 23, 2005 | 3.383 | 3.412 | 3.383 | 3.396 | 17,677 | +0.01(+0.39%) |
Dec 22, 2005 | 3.383 | 3.386 | 3.383 | 3.383 | 9,448 | -0.01(-0.39%) |
Dec 21, 2005 | 3.452 | 3.468 | 3.386 | 3.396 | 23,163 | -0.06(-1.62%) |
Dec 20, 2005 | 3.334 | 3.478 | 3.330 | 3.452 | 89,911 | +0.10(+3.14%) |
Dec 19, 2005 | 3.347 | 3.347 | 3.265 | 3.347 | 137,762 | -0.03(-0.97%) |
Dec 16, 2005 | 3.511 | 3.511 | 3.347 | 3.379 | 46,327 | -0.07(-1.90%) |
Dec 15, 2005 | 3.465 | 3.471 | 3.422 | 3.445 | 48,155 | -0.06(-1.78%) |
Dec 14, 2005 | 3.566 | 3.566 | 3.461 | 3.507 | 62,785 | -0.07(-1.93%) |
Dec 13, 2005 | 3.576 | 3.576 | 3.560 | 3.576 | 49,374 | -0.02(-0.46%) |
Dec 12, 2005 | 3.609 | 3.609 | 3.593 | 3.593 | 6,705 | -0.05(-1.26%) |
Dec 09, 2005 | 3.609 | 3.642 | 3.609 | 3.639 | 7,924 | +0.03(+0.82%) |
Dec 08, 2005 | 3.626 | 3.626 | 3.609 | 3.609 | 11,886 | -0.03(-0.90%) |
Dec 07, 2005 | 3.681 | 3.681 | 3.622 | 3.642 | 18,591 | -0.03(-0.89%) |
Dec 06, 2005 | 3.593 | 3.688 | 3.593 | 3.675 | 16,763 | +0.07(+1.82%) |
Dec 05, 2005 | 3.655 | 3.655 | 3.609 | 3.609 | 48,765 | -0.05(-1.26%) |
Dec 02, 2005 | 3.642 | 3.655 | 3.626 | 3.655 | 3,352 | +0.03(+0.81%) |
Dec 01, 2005 | 3.642 | 3.658 | 3.626 | 3.626 | 10,667 | +0.02(+0.45%) |
Nov 30, 2005 | 3.576 | 3.639 | 3.576 | 3.609 | 8,838 | +0.00(+0.00%) |
Nov 29, 2005 | 3.626 | 3.626 | 3.609 | 3.609 | 10,667 | -0.02(-0.63%) |
Nov 28, 2005 | 3.652 | 3.671 | 3.632 | 3.632 | 3,352 | -0.03(-0.81%) |
Nov 25, 2005 | 3.616 | 3.662 | 3.616 | 3.662 | 3,047 | +0.04(+1.18%) |
Nov 23, 2005 | 3.609 | 3.629 | 3.609 | 3.619 | 8,838 | -0.02(-0.63%) |
Nov 22, 2005 | 3.662 | 3.662 | 3.576 | 3.642 | 21,334 | -0.03(-0.80%) |
Nov 21, 2005 | 3.757 | 3.773 | 3.642 | 3.671 | 26,820 | -0.09(-2.27%) |
Nov 18, 2005 | 3.740 | 3.773 | 3.694 | 3.757 | 18,896 | +0.08(+2.23%) |
Nov 17, 2005 | 3.675 | 3.675 | 3.675 | 3.675 | 1,523 | -0.00(-0.09%) |
Nov 16, 2005 | 3.675 | 3.678 | 3.675 | 3.678 | 5,486 | +0.02(+0.63%) |
Nov 15, 2005 | 3.626 | 3.675 | 3.626 | 3.655 | 26,211 | +0.01(+0.36%) |
Nov 14, 2005 | 3.629 | 3.642 | 3.626 | 3.642 | 1,828 | +0.02(+0.45%) |
Nov 11, 2005 | 3.616 | 3.658 | 3.566 | 3.626 | 17,067 | +0.00(+0.00%) |
Nov 10, 2005 | 3.609 | 3.626 | 3.606 | 3.626 | 5,790 | +0.01(+0.27%) |
Nov 09, 2005 | 3.740 | 3.740 | 3.616 | 3.616 | 31,697 | -0.14(-3.67%) |
Nov 08, 2005 | 3.744 | 3.767 | 3.744 | 3.753 | 13,105 | +0.01(+0.18%) |
Nov 07, 2005 | 3.757 | 3.799 | 3.744 | 3.747 | 21,030 | +0.04(+0.97%) |
Nov 04, 2005 | 3.708 | 3.721 | 3.675 | 3.711 | 17,067 | +0.04(+0.98%) |
Nov 03, 2005 | 3.753 | 3.753 | 3.675 | 3.675 | 10,057 | -0.05(-1.41%) |
Nov 02, 2005 | 3.790 | 3.790 | 3.727 | 3.727 | 5,486 | -0.06(-1.65%) |
Nov 01, 2005 | 3.813 | 3.813 | 3.786 | 3.790 | 7,010 | -0.02(-0.43%) |
Oct 31, 2005 | 3.790 | 3.822 | 3.790 | 3.806 | 10,667 | +0.00(+0.00%) |
Oct 28, 2005 | 3.839 | 3.839 | 3.806 | 3.806 | 16,153 | -0.05(-1.28%) |
Oct 27, 2005 | 3.904 | 3.904 | 3.780 | 3.855 | 317,889 | -0.04(-1.14%) |
Oct 26, 2005 | 3.806 | 3.934 | 3.806 | 3.900 | 52,118 | +0.10(+2.55%) |
Oct 25, 2005 | 3.806 | 3.806 | 3.783 | 3.803 | 18,591 | -0.00(-0.09%) |
Oct 24, 2005 | 3.845 | 3.845 | 3.784 | 3.806 | 16,763 | -0.03(-0.85%) |
Oct 21, 2005 | 3.839 | 3.852 | 3.822 | 3.839 | 19,810 | -0.03(-0.90%) |
Oct 20, 2005 | 3.904 | 3.934 | 3.872 | 3.874 | 35,354 | -0.09(-2.19%) |
Oct 19, 2005 | 3.914 | 3.986 | 3.914 | 3.960 | 45,717 | +0.05(+1.34%) |
Oct 18, 2005 | 3.872 | 3.934 | 3.872 | 3.908 | 49,070 | +0.04(+0.93%) |
Oct 17, 2005 | 3.858 | 3.872 | 3.858 | 3.872 | 19,810 | +0.03(+0.77%) |
Oct 14, 2005 | 3.855 | 3.855 | 3.842 | 3.842 | 44,498 | -0.02(-0.43%) |
Oct 13, 2005 | 3.888 | 3.891 | 3.858 | 3.858 | 22,554 | -0.05(-1.34%) |
Oct 12, 2005 | 3.931 | 3.931 | 3.901 | 3.911 | 62,785 | -0.04(-1.08%) |
Oct 11, 2005 | 3.921 | 3.970 | 3.921 | 3.954 | 22,858 | +0.03(+0.84%) |
Oct 10, 2005 | 3.904 | 3.921 | 3.904 | 3.921 | 6,705 | -0.02(-0.42%) |
Oct 07, 2005 | 3.937 | 3.967 | 3.934 | 3.937 | 15,848 | -0.02(-0.41%) |
Oct 06, 2005 | 4.085 | 4.085 | 3.954 | 3.954 | 24,077 | -0.16(-3.98%) |
Oct 05, 2005 | 4.068 | 4.118 | 4.068 | 4.118 | 10,972 | +0.02(+0.40%) |
Oct 04, 2005 | 4.137 | 4.154 | 4.101 | 4.101 | 15,543 | -0.05(-1.19%) |