Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 3.121 | 3.140 | 3.100 | 3.140 | 119,486 | +0.00(+0.00%) |
Dec 29, 2005 | 3.140 | 3.140 | 3.118 | 3.140 | 93,042 | -0.00(-0.00%) |
Dec 28, 2005 | 3.170 | 3.176 | 3.140 | 3.140 | 108,386 | -0.06(-1.91%) |
Dec 27, 2005 | 3.186 | 3.201 | 3.179 | 3.201 | 10,446 | +0.03(+0.97%) |
Dec 23, 2005 | 3.158 | 3.186 | 3.158 | 3.170 | 18,935 | +0.01(+0.39%) |
Dec 22, 2005 | 3.158 | 3.161 | 3.158 | 3.158 | 10,120 | -0.01(-0.39%) |
Dec 21, 2005 | 3.222 | 3.238 | 3.161 | 3.170 | 24,811 | -0.05(-1.62%) |
Dec 20, 2005 | 3.112 | 3.247 | 3.109 | 3.222 | 96,307 | +0.10(+3.14%) |
Dec 19, 2005 | 3.124 | 3.124 | 3.048 | 3.124 | 147,562 | -0.03(-0.97%) |
Dec 16, 2005 | 3.278 | 3.278 | 3.124 | 3.155 | 49,622 | -0.06(-1.90%) |
Dec 15, 2005 | 3.235 | 3.241 | 3.195 | 3.216 | 51,581 | -0.06(-1.78%) |
Dec 14, 2005 | 3.330 | 3.330 | 3.232 | 3.274 | 67,252 | -0.06(-1.93%) |
Dec 13, 2005 | 3.339 | 3.339 | 3.323 | 3.339 | 52,887 | -0.02(-0.46%) |
Dec 12, 2005 | 3.369 | 3.369 | 3.354 | 3.354 | 7,182 | -0.04(-1.26%) |
Dec 09, 2005 | 3.369 | 3.400 | 3.369 | 3.397 | 8,488 | +0.03(+0.82%) |
Dec 08, 2005 | 3.385 | 3.385 | 3.369 | 3.369 | 12,732 | -0.03(-0.90%) |
Dec 07, 2005 | 3.437 | 3.437 | 3.382 | 3.400 | 19,914 | -0.03(-0.89%) |
Dec 06, 2005 | 3.354 | 3.443 | 3.354 | 3.431 | 17,955 | +0.06(+1.82%) |
Dec 05, 2005 | 3.412 | 3.412 | 3.369 | 3.369 | 52,234 | -0.04(-1.26%) |
Dec 02, 2005 | 3.400 | 3.412 | 3.385 | 3.412 | 3,591 | +0.03(+0.81%) |
Dec 01, 2005 | 3.400 | 3.415 | 3.385 | 3.385 | 11,426 | +0.02(+0.45%) |
Nov 30, 2005 | 3.339 | 3.397 | 3.339 | 3.369 | 9,467 | +0.00(+0.00%) |
Nov 29, 2005 | 3.385 | 3.385 | 3.369 | 3.369 | 11,426 | -0.02(-0.63%) |
Nov 28, 2005 | 3.409 | 3.428 | 3.391 | 3.391 | 3,591 | -0.03(-0.81%) |
Nov 25, 2005 | 3.376 | 3.418 | 3.376 | 3.418 | 3,264 | +0.04(+1.18%) |
Nov 23, 2005 | 3.369 | 3.388 | 3.369 | 3.379 | 9,467 | -0.02(-0.63%) |
Nov 22, 2005 | 3.418 | 3.418 | 3.339 | 3.400 | 22,852 | -0.03(-0.80%) |
Nov 21, 2005 | 3.507 | 3.523 | 3.400 | 3.428 | 28,729 | -0.08(-2.27%) |
Nov 18, 2005 | 3.492 | 3.523 | 3.449 | 3.507 | 20,240 | +0.08(+2.23%) |
Nov 17, 2005 | 3.431 | 3.431 | 3.431 | 3.431 | 1,632 | -0.00(-0.09%) |
Nov 16, 2005 | 3.431 | 3.434 | 3.431 | 3.434 | 5,876 | +0.02(+0.63%) |
Nov 15, 2005 | 3.385 | 3.431 | 3.385 | 3.412 | 28,076 | +0.01(+0.36%) |
Nov 14, 2005 | 3.388 | 3.400 | 3.385 | 3.400 | 1,958 | +0.02(+0.45%) |
Nov 11, 2005 | 3.376 | 3.415 | 3.330 | 3.385 | 18,282 | +0.00(+0.00%) |
Nov 10, 2005 | 3.369 | 3.385 | 3.366 | 3.385 | 6,202 | +0.01(+0.27%) |
Nov 09, 2005 | 3.492 | 3.492 | 3.376 | 3.376 | 33,952 | -0.13(-3.67%) |
Nov 08, 2005 | 3.495 | 3.516 | 3.495 | 3.504 | 14,038 | +0.01(+0.17%) |
Nov 07, 2005 | 3.507 | 3.547 | 3.495 | 3.498 | 22,526 | +0.03(+0.97%) |
Nov 04, 2005 | 3.461 | 3.474 | 3.431 | 3.464 | 18,282 | +0.03(+0.98%) |
Nov 03, 2005 | 3.504 | 3.504 | 3.431 | 3.431 | 10,773 | -0.05(-1.41%) |
Nov 02, 2005 | 3.538 | 3.538 | 3.480 | 3.480 | 5,876 | -0.06(-1.65%) |
Nov 01, 2005 | 3.559 | 3.559 | 3.535 | 3.538 | 7,508 | -0.02(-0.43%) |
Oct 31, 2005 | 3.538 | 3.569 | 3.538 | 3.553 | 11,426 | +0.00(+0.00%) |
Oct 28, 2005 | 3.584 | 3.584 | 3.553 | 3.553 | 17,302 | -0.05(-1.28%) |
Oct 27, 2005 | 3.645 | 3.645 | 3.529 | 3.599 | 340,504 | -0.04(-1.14%) |
Oct 26, 2005 | 3.553 | 3.672 | 3.553 | 3.641 | 55,825 | +0.09(+2.55%) |
Oct 25, 2005 | 3.553 | 3.553 | 3.532 | 3.550 | 19,914 | -0.00(-0.09%) |
Oct 24, 2005 | 3.590 | 3.590 | 3.532 | 3.553 | 17,955 | -0.03(-0.85%) |
Oct 21, 2005 | 3.584 | 3.596 | 3.569 | 3.584 | 21,220 | -0.03(-0.90%) |
Oct 20, 2005 | 3.645 | 3.673 | 3.614 | 3.616 | 37,870 | -0.08(-2.19%) |
Oct 19, 2005 | 3.654 | 3.722 | 3.654 | 3.697 | 48,969 | +0.05(+1.34%) |
Oct 18, 2005 | 3.614 | 3.673 | 3.614 | 3.648 | 52,561 | +0.03(+0.93%) |
Oct 17, 2005 | 3.602 | 3.614 | 3.602 | 3.614 | 21,220 | +0.03(+0.77%) |
Oct 14, 2005 | 3.599 | 3.599 | 3.587 | 3.587 | 47,664 | -0.02(-0.43%) |
Oct 13, 2005 | 3.630 | 3.633 | 3.602 | 3.602 | 24,158 | -0.05(-1.34%) |
Oct 12, 2005 | 3.670 | 3.670 | 3.642 | 3.651 | 67,252 | -0.04(-1.08%) |
Oct 11, 2005 | 3.660 | 3.706 | 3.660 | 3.691 | 24,484 | +0.03(+0.84%) |
Oct 10, 2005 | 3.645 | 3.660 | 3.645 | 3.660 | 7,182 | -0.02(-0.42%) |
Oct 07, 2005 | 3.676 | 3.703 | 3.673 | 3.676 | 16,976 | -0.02(-0.41%) |
Oct 06, 2005 | 3.814 | 3.814 | 3.691 | 3.691 | 25,790 | -0.15(-3.98%) |
Oct 05, 2005 | 3.798 | 3.844 | 3.798 | 3.844 | 11,752 | +0.02(+0.40%) |
Oct 04, 2005 | 3.863 | 3.878 | 3.829 | 3.829 | 16,649 | -0.05(-1.19%) |