Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 3.860 | 4.190 | 3.750 | 4.000 | 1,053,985 | +0.14(+3.63%) |
Dec 29, 2005 | 3.860 | 3.940 | 3.740 | 3.860 | 936,628 | -0.08(-2.03%) |
Dec 28, 2005 | 4.000 | 4.450 | 3.880 | 3.940 | 6,018,200 | +0.14(+3.68%) |
Dec 27, 2005 | 3.450 | 4.240 | 3.270 | 3.800 | 3,283,900 | +0.61(+19.12%) |
Dec 23, 2005 | 3.240 | 3.290 | 3.132 | 3.190 | 177,012 | -0.04(-1.24%) |
Dec 22, 2005 | 3.210 | 3.320 | 3.160 | 3.230 | 89,912 | +0.01(+0.31%) |
Dec 21, 2005 | 3.270 | 3.460 | 3.160 | 3.220 | 69,532 | -0.09(-2.72%) |
Dec 20, 2005 | 3.160 | 3.500 | 3.160 | 3.310 | 158,536 | +0.08(+2.48%) |
Dec 19, 2005 | 3.250 | 3.270 | 3.160 | 3.230 | 96,221 | +0.01(+0.31%) |
Dec 16, 2005 | 3.370 | 3.440 | 3.140 | 3.220 | 148,917 | -0.04(-1.23%) |
Dec 15, 2005 | 3.090 | 3.430 | 3.090 | 3.260 | 210,869 | +0.13(+4.15%) |
Dec 14, 2005 | 3.190 | 3.200 | 3.060 | 3.130 | 144,493 | -0.06(-1.88%) |
Dec 13, 2005 | 2.950 | 3.190 | 2.940 | 3.190 | 269,711 | +0.24(+8.14%) |
Dec 12, 2005 | 2.930 | 2.980 | 2.930 | 2.950 | 46,765 | +0.02(+0.68%) |
Dec 09, 2005 | 2.910 | 2.960 | 2.910 | 2.930 | 56,422 | -0.03(-1.01%) |
Dec 08, 2005 | 2.900 | 2.970 | 2.870 | 2.960 | 82,694 | +0.07(+2.42%) |
Dec 07, 2005 | 3.010 | 3.010 | 2.880 | 2.890 | 111,825 | -0.08(-2.69%) |
Dec 06, 2005 | 2.950 | 3.020 | 2.940 | 2.970 | 93,173 | +0.00(+0.00%) |
Dec 05, 2005 | 2.910 | 2.990 | 2.910 | 2.970 | 66,181 | +0.07(+2.41%) |
Dec 02, 2005 | 2.980 | 2.980 | 2.900 | 2.900 | 84,984 | -0.02(-0.68%) |
Dec 01, 2005 | 3.020 | 3.020 | 2.880 | 2.920 | 86,932 | -0.04(-1.35%) |
Nov 30, 2005 | 2.990 | 3.030 | 2.890 | 2.960 | 142,109 | -0.05(-1.66%) |
Nov 29, 2005 | 3.060 | 3.140 | 3.000 | 3.010 | 69,900 | -0.03(-0.99%) |
Nov 28, 2005 | 3.150 | 3.150 | 3.010 | 3.040 | 62,090 | -0.07(-2.25%) |
Nov 25, 2005 | 2.980 | 3.140 | 2.962 | 3.110 | 55,175 | +0.11(+3.67%) |
Nov 23, 2005 | 2.980 | 3.060 | 2.980 | 3.000 | 73,432 | -0.01(-0.33%) |
Nov 22, 2005 | 3.020 | 3.200 | 3.000 | 3.010 | 56,099 | -0.05(-1.63%) |
Nov 21, 2005 | 3.100 | 3.230 | 3.040 | 3.060 | 56,966 | -0.04(-1.29%) |
Nov 18, 2005 | 3.090 | 3.100 | 3.000 | 3.100 | 37,402 | +0.08(+2.65%) |
Nov 17, 2005 | 3.060 | 3.080 | 3.000 | 3.020 | 47,389 | +0.01(+0.33%) |
Nov 16, 2005 | 3.150 | 3.250 | 3.000 | 3.010 | 108,955 | -0.15(-4.75%) |
Nov 15, 2005 | 3.080 | 3.290 | 3.080 | 3.160 | 184,363 | +0.07(+2.26%) |
Nov 14, 2005 | 3.040 | 3.230 | 3.040 | 3.090 | 112,727 | +0.05(+1.65%) |
Nov 11, 2005 | 2.980 | 3.180 | 2.980 | 3.040 | 95,146 | +0.05(+1.67%) |
Nov 10, 2005 | 3.050 | 3.060 | 2.910 | 2.990 | 189,261 | -0.05(-1.64%) |
Nov 09, 2005 | 3.050 | 3.155 | 3.010 | 3.040 | 180,615 | -0.05(-1.62%) |
Nov 08, 2005 | 3.080 | 3.170 | 3.060 | 3.090 | 168,195 | -0.02(-0.64%) |
Nov 07, 2005 | 3.270 | 3.310 | 3.070 | 3.110 | 354,896 | -0.17(-5.18%) |
Nov 04, 2005 | 3.320 | 3.450 | 3.240 | 3.280 | 201,889 | -0.04(-1.20%) |
Nov 03, 2005 | 3.410 | 3.800 | 3.250 | 3.320 | 555,722 | -0.16(-4.60%) |
Nov 02, 2005 | 3.640 | 3.800 | 3.380 | 3.480 | 331,603 | -0.17(-4.66%) |
Nov 01, 2005 | 3.730 | 3.730 | 3.540 | 3.650 | 121,934 | -0.05(-1.35%) |
Oct 31, 2005 | 3.490 | 3.750 | 3.400 | 3.700 | 104,663 | +0.22(+6.32%) |
Oct 28, 2005 | 3.490 | 3.700 | 3.460 | 3.480 | 85,355 | -0.03(-0.85%) |
Oct 27, 2005 | 3.600 | 3.690 | 3.450 | 3.510 | 103,918 | -0.11(-3.04%) |
Oct 26, 2005 | 3.810 | 3.940 | 3.610 | 3.620 | 273,773 | -0.21(-5.48%) |
Oct 25, 2005 | 3.570 | 3.860 | 3.480 | 3.830 | 321,838 | +0.26(+7.28%) |
Oct 24, 2005 | 3.410 | 3.750 | 3.310 | 3.570 | 222,920 | +0.16(+4.69%) |
Oct 21, 2005 | 3.340 | 3.720 | 3.270 | 3.410 | 243,882 | +0.10(+3.02%) |
Oct 20, 2005 | 3.300 | 3.460 | 3.250 | 3.310 | 90,152 | +0.04(+1.22%) |
Oct 19, 2005 | 3.249 | 3.310 | 3.199 | 3.270 | 143,587 | -0.02(-0.61%) |
Oct 18, 2005 | 3.300 | 3.300 | 3.170 | 3.290 | 131,191 | +0.01(+0.30%) |
Oct 17, 2005 | 3.230 | 3.300 | 3.210 | 3.280 | 100,375 | +0.08(+2.50%) |
Oct 14, 2005 | 3.200 | 3.200 | 3.100 | 3.200 | 57,986 | +0.05(+1.59%) |
Oct 13, 2005 | 3.070 | 3.200 | 2.850 | 3.150 | 142,157 | +0.09(+2.94%) |
Oct 12, 2005 | 3.100 | 3.200 | 3.020 | 3.060 | 155,896 | -0.06(-1.92%) |
Oct 11, 2005 | 3.200 | 3.250 | 3.070 | 3.120 | 150,000 | -0.08(-2.50%) |
Oct 10, 2005 | 3.090 | 3.220 | 3.000 | 3.200 | 164,925 | +0.12(+3.90%) |
Oct 07, 2005 | 2.800 | 3.080 | 2.783 | 3.080 | 232,574 | +0.28(+10.00%) |
Oct 06, 2005 | 2.890 | 2.890 | 2.710 | 2.800 | 363,336 | -0.09(-3.11%) |
Oct 05, 2005 | 3.060 | 3.060 | 2.880 | 2.890 | 190,061 | -0.17(-5.56%) |
Oct 04, 2005 | 3.120 | 3.170 | 2.910 | 3.060 | 203,245 | -0.06(-1.92%) |