Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 3.493 | 3.496 | 3.461 | 3.467 | 1,783,200 | -0.03(-0.72%) |
Dec 29, 2005 | 3.496 | 3.504 | 3.468 | 3.493 | 2,214,000 | +0.01(+0.22%) |
Dec 28, 2005 | 3.487 | 3.502 | 3.475 | 3.485 | 2,584,800 | +0.00(+0.14%) |
Dec 27, 2005 | 3.527 | 3.535 | 3.462 | 3.480 | 3,970,800 | -0.02(-0.64%) |
Dec 23, 2005 | 3.510 | 3.533 | 3.475 | 3.502 | 1,549,200 | +0.00(+0.02%) |
Dec 22, 2005 | 3.487 | 3.528 | 3.480 | 3.502 | 1,753,200 | +0.02(+0.53%) |
Dec 21, 2005 | 3.481 | 3.485 | 3.451 | 3.483 | 3,357,600 | +0.02(+0.58%) |
Dec 20, 2005 | 3.478 | 3.479 | 3.444 | 3.463 | 2,569,200 | +0.00(+0.14%) |
Dec 19, 2005 | 3.515 | 3.515 | 3.441 | 3.458 | 3,040,800 | -0.04(-1.26%) |
Dec 16, 2005 | 3.496 | 3.547 | 3.490 | 3.502 | 3,934,800 | +0.01(+0.29%) |
Dec 15, 2005 | 3.495 | 3.501 | 3.469 | 3.493 | 2,542,800 | +0.00(+0.05%) |
Dec 14, 2005 | 3.483 | 3.520 | 3.467 | 3.491 | 2,980,800 | +0.02(+0.58%) |
Dec 13, 2005 | 3.479 | 3.491 | 3.462 | 3.471 | 3,122,400 | -0.00(-0.12%) |
Dec 12, 2005 | 3.477 | 3.493 | 3.455 | 3.475 | 3,118,800 | +0.02(+0.48%) |
Dec 09, 2005 | 3.458 | 3.484 | 3.450 | 3.458 | 4,551,600 | +0.02(+0.51%) |
Dec 08, 2005 | 3.462 | 3.467 | 3.418 | 3.441 | 3,468,000 | -0.02(-0.46%) |
Dec 07, 2005 | 3.500 | 3.520 | 3.442 | 3.457 | 4,424,400 | -0.04(-1.00%) |
Dec 06, 2005 | 3.494 | 3.517 | 3.483 | 3.492 | 3,423,600 | +0.01(+0.36%) |
Dec 05, 2005 | 3.492 | 3.522 | 3.453 | 3.479 | 4,039,200 | -0.01(-0.36%) |
Dec 02, 2005 | 3.383 | 3.513 | 3.373 | 3.492 | 7,626,000 | +0.11(+3.20%) |
Dec 01, 2005 | 3.328 | 3.383 | 3.312 | 3.383 | 12,391,200 | +0.05(+1.53%) |
Nov 30, 2005 | 3.357 | 3.375 | 3.324 | 3.333 | 8,672,400 | +0.01(+0.35%) |
Nov 29, 2005 | 3.379 | 3.397 | 3.304 | 3.321 | 6,188,400 | -0.05(-1.48%) |
Nov 28, 2005 | 3.442 | 3.442 | 3.369 | 3.371 | 5,620,800 | -0.07(-2.06%) |
Nov 25, 2005 | 3.425 | 3.451 | 3.420 | 3.442 | 571,200 | +0.03(+0.76%) |
Nov 23, 2005 | 3.432 | 3.442 | 3.407 | 3.416 | 4,006,800 | -0.01(-0.29%) |
Nov 22, 2005 | 3.450 | 3.462 | 3.417 | 3.426 | 5,719,200 | -0.04(-1.11%) |
Nov 21, 2005 | 3.479 | 3.479 | 3.448 | 3.464 | 5,289,600 | -0.01(-0.29%) |
Nov 18, 2005 | 3.487 | 3.496 | 3.462 | 3.474 | 3,966,000 | -0.01(-0.26%) |
Nov 17, 2005 | 3.504 | 3.506 | 3.478 | 3.483 | 3,631,200 | -0.02(-0.45%) |
Nov 16, 2005 | 3.498 | 3.508 | 3.487 | 3.499 | 4,828,800 | +0.01(+0.21%) |
Nov 15, 2005 | 3.487 | 3.504 | 3.460 | 3.492 | 4,125,600 | -0.00(-0.10%) |
Nov 14, 2005 | 3.511 | 3.512 | 3.471 | 3.495 | 2,256,000 | -0.02(-0.45%) |
Nov 11, 2005 | 3.523 | 3.528 | 3.474 | 3.511 | 3,090,000 | -0.01(-0.31%) |
Nov 10, 2005 | 3.533 | 3.551 | 3.485 | 3.522 | 3,072,000 | -0.01(-0.33%) |
Nov 09, 2005 | 3.513 | 3.554 | 3.513 | 3.533 | 2,216,400 | +0.01(+0.43%) |
Nov 08, 2005 | 3.488 | 3.518 | 3.473 | 3.518 | 3,062,400 | +0.03(+0.76%) |
Nov 07, 2005 | 3.492 | 3.514 | 3.477 | 3.492 | 5,005,200 | +0.00(+0.00%) |
Nov 04, 2005 | 3.504 | 3.508 | 3.455 | 3.492 | 2,769,600 | -0.01(-0.24%) |
Nov 03, 2005 | 3.502 | 3.523 | 3.476 | 3.500 | 4,466,400 | -0.00(-0.05%) |
Nov 02, 2005 | 3.463 | 3.525 | 3.463 | 3.502 | 3,376,800 | +0.02(+0.65%) |
Nov 01, 2005 | 3.428 | 3.498 | 3.428 | 3.479 | 3,996,000 | +0.03(+0.89%) |
Oct 31, 2005 | 3.446 | 3.510 | 3.442 | 3.448 | 4,176,000 | +0.00(+0.10%) |
Oct 28, 2005 | 3.436 | 3.450 | 3.378 | 3.445 | 5,110,800 | +0.02(+0.71%) |
Oct 27, 2005 | 3.468 | 3.484 | 3.413 | 3.421 | 4,801,200 | -0.05(-1.39%) |
Oct 26, 2005 | 3.513 | 3.513 | 3.458 | 3.469 | 7,460,400 | -0.04(-1.23%) |
Oct 25, 2005 | 3.557 | 3.564 | 3.498 | 3.513 | 3,067,200 | -0.04(-1.26%) |
Oct 24, 2005 | 3.545 | 3.563 | 3.508 | 3.558 | 5,154,000 | +0.01(+0.35%) |
Oct 21, 2005 | 3.574 | 3.583 | 3.539 | 3.545 | 3,379,200 | -0.03(-0.82%) |
Oct 20, 2005 | 3.592 | 3.601 | 3.549 | 3.574 | 4,843,200 | -0.01(-0.26%) |
Oct 19, 2005 | 3.567 | 3.586 | 3.542 | 3.583 | 5,952,000 | +0.01(+0.37%) |
Oct 18, 2005 | 3.500 | 3.583 | 3.483 | 3.570 | 9,376,800 | +0.08(+2.24%) |
Oct 17, 2005 | 3.493 | 3.496 | 3.458 | 3.492 | 5,061,600 | -0.00(-0.05%) |
Oct 14, 2005 | 3.493 | 3.527 | 3.462 | 3.493 | 3,321,600 | +0.00(+0.05%) |
Oct 13, 2005 | 3.483 | 3.522 | 3.476 | 3.492 | 2,638,800 | +0.01(+0.38%) |
Oct 12, 2005 | 3.499 | 3.514 | 3.451 | 3.478 | 4,816,800 | -0.02(-0.60%) |
Oct 11, 2005 | 3.558 | 3.575 | 3.496 | 3.499 | 3,018,000 | -0.05(-1.41%) |
Oct 10, 2005 | 3.587 | 3.592 | 3.534 | 3.549 | 2,436,000 | -0.04(-1.07%) |
Oct 07, 2005 | 3.621 | 3.636 | 3.556 | 3.587 | 2,649,600 | -0.03(-0.88%) |
Oct 06, 2005 | 3.638 | 3.651 | 3.584 | 3.619 | 4,689,600 | -0.02(-0.53%) |
Oct 05, 2005 | 3.688 | 3.695 | 3.638 | 3.638 | 2,407,200 | -0.06(-1.49%) |
Oct 04, 2005 | 3.687 | 3.745 | 3.683 | 3.693 | 1,659,600 | +0.01(+0.29%) |