Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 3.854 | 3.891 | 3.818 | 3.854 | 459,495 | +0.02(+0.47%) |
Dec 29, 2005 | 3.800 | 3.845 | 3.763 | 3.836 | 383,151 | +0.10(+2.68%) |
Dec 28, 2005 | 3.727 | 3.782 | 3.682 | 3.736 | 200,981 | -0.03(-0.72%) |
Dec 27, 2005 | 3.809 | 3.818 | 3.727 | 3.763 | 331,448 | -0.04(-0.96%) |
Dec 23, 2005 | 3.809 | 3.991 | 3.772 | 3.800 | 192,620 | -0.02(-0.48%) |
Dec 22, 2005 | 3.863 | 3.873 | 3.773 | 3.818 | 500,637 | +0.00(+0.00%) |
Dec 21, 2005 | 3.718 | 3.818 | 3.654 | 3.818 | 904,250 | +0.25(+6.87%) |
Dec 20, 2005 | 3.627 | 3.645 | 3.454 | 3.573 | 262,034 | -0.05(-1.50%) |
Dec 19, 2005 | 3.627 | 3.654 | 3.554 | 3.627 | 253,564 | +0.04(+1.01%) |
Dec 16, 2005 | 3.673 | 3.709 | 3.409 | 3.591 | 740,011 | -0.13(-3.42%) |
Dec 15, 2005 | 3.736 | 3.754 | 3.654 | 3.718 | 345,749 | -0.05(-1.45%) |
Dec 14, 2005 | 3.791 | 3.800 | 3.727 | 3.773 | 348,389 | -0.05(-1.19%) |
Dec 13, 2005 | 3.791 | 3.845 | 3.727 | 3.818 | 550,250 | +0.05(+1.45%) |
Dec 12, 2005 | 3.700 | 3.782 | 3.700 | 3.763 | 420,003 | +0.03(+0.73%) |
Dec 09, 2005 | 3.863 | 3.863 | 3.718 | 3.736 | 706,569 | -0.02(-0.48%) |
Dec 08, 2005 | 3.718 | 3.800 | 3.691 | 3.754 | 276,775 | +0.03(+0.73%) |
Dec 07, 2005 | 3.773 | 3.891 | 3.709 | 3.727 | 464,225 | -0.08(-2.15%) |
Dec 06, 2005 | 3.818 | 3.818 | 3.682 | 3.809 | 686,108 | +0.00(+0.00%) |
Dec 05, 2005 | 3.745 | 3.827 | 3.745 | 3.809 | 410,102 | +0.07(+1.95%) |
Dec 02, 2005 | 3.727 | 3.736 | 3.682 | 3.736 | 217,482 | +0.02(+0.49%) |
Dec 01, 2005 | 3.636 | 3.754 | 3.636 | 3.718 | 297,456 | +0.05(+1.49%) |
Nov 30, 2005 | 3.636 | 3.709 | 3.618 | 3.663 | 274,355 | -0.02(-0.49%) |
Nov 29, 2005 | 3.727 | 3.754 | 3.636 | 3.682 | 338,818 | +0.05(+1.25%) |
Nov 28, 2005 | 3.745 | 3.791 | 3.454 | 3.636 | 836,046 | -0.16(-4.31%) |
Nov 25, 2005 | 3.663 | 3.827 | 3.645 | 3.800 | 378,311 | +0.14(+3.72%) |
Nov 23, 2005 | 3.727 | 3.800 | 3.645 | 3.663 | 333,648 | -0.05(-1.47%) |
Nov 22, 2005 | 3.573 | 3.718 | 3.573 | 3.718 | 668,067 | +0.15(+4.07%) |
Nov 21, 2005 | 3.545 | 3.582 | 3.454 | 3.573 | 328,478 | -0.01(-0.25%) |
Nov 18, 2005 | 3.563 | 3.582 | 3.482 | 3.582 | 549,040 | +0.04(+1.03%) |
Nov 17, 2005 | 3.627 | 3.627 | 3.518 | 3.545 | 578,412 | +0.00(+0.00%) |
Nov 16, 2005 | 3.500 | 3.591 | 3.482 | 3.545 | 446,514 | +0.10(+2.90%) |
Nov 15, 2005 | 3.527 | 3.527 | 3.382 | 3.445 | 435,294 | -0.08(-2.32%) |
Nov 14, 2005 | 3.936 | 3.591 | 3.409 | 3.527 | 567,191 | +0.07(+2.11%) |
Nov 11, 2005 | 3.445 | 3.491 | 3.354 | 3.454 | 1,239,549 | +0.19(+5.85%) |
Nov 10, 2005 | 3.409 | 3.409 | 3.209 | 3.263 | 424,733 | -0.15(-4.27%) |
Nov 09, 2005 | 3.436 | 3.454 | 3.354 | 3.409 | 585,012 | +0.00(+0.00%) |
Nov 08, 2005 | 3.318 | 3.436 | 3.291 | 3.409 | 342,009 | +0.06(+1.90%) |
Nov 07, 2005 | 3.382 | 3.445 | 3.300 | 3.345 | 652,006 | -0.01(-0.27%) |
Nov 04, 2005 | 3.391 | 3.463 | 3.236 | 3.354 | 1,204,347 | +0.09(+2.79%) |
Nov 03, 2005 | 3.182 | 3.263 | 3.127 | 3.263 | 451,575 | +0.09(+2.87%) |
Nov 02, 2005 | 3.218 | 3.227 | 3.127 | 3.173 | 194,930 | -0.01(-0.29%) |
Nov 01, 2005 | 3.200 | 3.209 | 3.109 | 3.182 | 164,239 | +0.01(+0.29%) |
Oct 31, 2005 | 3.191 | 3.227 | 3.145 | 3.173 | 275,455 | -0.11(-3.32%) |
Oct 28, 2005 | 3.109 | 3.282 | 3.109 | 3.282 | 236,623 | +0.13(+4.03%) |
Oct 27, 2005 | 3.373 | 3.400 | 3.091 | 3.154 | 561,141 | -0.21(-6.22%) |
Oct 26, 2005 | 3.227 | 3.391 | 3.182 | 3.363 | 658,606 | +0.19(+6.02%) |
Oct 25, 2005 | 2.927 | 3.263 | 2.918 | 3.173 | 1,031,197 | +0.25(+8.39%) |
Oct 24, 2005 | 2.936 | 3.036 | 2.863 | 2.927 | 452,015 | -0.01(-0.31%) |
Oct 21, 2005 | 2.782 | 2.973 | 2.773 | 2.936 | 376,111 | +0.15(+5.21%) |
Oct 20, 2005 | 4.463 | 4.463 | 2.791 | 2.791 | 533,529 | -0.11(-3.76%) |
Oct 19, 2005 | 3.000 | 3.000 | 2.818 | 2.900 | 831,756 | -0.06(-2.15%) |
Oct 18, 2005 | 3.073 | 3.082 | 2.963 | 2.963 | 417,253 | -0.12(-3.83%) |
Oct 17, 2005 | 3.045 | 3.173 | 3.045 | 3.082 | 544,420 | +0.05(+1.80%) |
Oct 14, 2005 | 2.963 | 3.091 | 2.963 | 3.027 | 836,046 | -0.11(-3.48%) |
Oct 13, 2005 | 3.318 | 3.318 | 3.027 | 3.136 | 548,490 | -0.14(-4.17%) |
Oct 12, 2005 | 3.454 | 3.500 | 3.227 | 3.273 | 484,797 | -0.15(-4.51%) |
Oct 11, 2005 | 3.463 | 3.536 | 3.327 | 3.427 | 357,519 | -0.04(-1.05%) |
Oct 10, 2005 | 3.609 | 3.609 | 3.373 | 3.463 | 254,004 | -0.04(-1.04%) |
Oct 07, 2005 | 3.409 | 3.636 | 3.300 | 3.500 | 410,542 | +0.15(+4.62%) |
Oct 06, 2005 | 3.409 | 3.445 | 3.300 | 3.345 | 457,185 | -0.15(-4.42%) |
Oct 05, 2005 | 3.409 | 3.563 | 3.409 | 3.500 | 533,089 | +0.11(+3.22%) |
Oct 04, 2005 | 3.691 | 3.700 | 3.382 | 3.391 | 723,510 | -0.30(-8.13%) |