Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 3.214 | 3.300 | 3.192 | 3.208 | 2,152,242 | -0.00(-0.12%) |
Dec 29, 2005 | 3.165 | 3.228 | 3.142 | 3.212 | 1,587,011 | +0.04(+1.40%) |
Dec 28, 2005 | 3.194 | 3.194 | 3.135 | 3.167 | 3,010,746 | -0.03(-0.84%) |
Dec 27, 2005 | 3.221 | 3.223 | 3.133 | 3.194 | 3,001,907 | -0.03(-0.84%) |
Dec 23, 2005 | 3.190 | 3.250 | 3.177 | 3.221 | 2,172,521 | +0.04(+1.21%) |
Dec 22, 2005 | 3.152 | 3.200 | 3.133 | 3.183 | 2,994,107 | +0.03(+0.85%) |
Dec 21, 2005 | 3.106 | 3.173 | 3.096 | 3.156 | 5,277,386 | +0.08(+2.75%) |
Dec 20, 2005 | 3.000 | 3.089 | 3.000 | 3.071 | 4,410,562 | +0.07(+2.37%) |
Dec 19, 2005 | 3.075 | 3.096 | 2.952 | 3.000 | 6,194,650 | -0.15(-4.76%) |
Dec 16, 2005 | 3.133 | 3.171 | 3.096 | 3.150 | 2,834,989 | +0.01(+0.37%) |
Dec 15, 2005 | 3.146 | 3.160 | 3.054 | 3.139 | 5,613,300 | -0.02(-0.67%) |
Dec 14, 2005 | 3.185 | 3.219 | 3.125 | 3.160 | 3,740,813 | -0.02(-0.48%) |
Dec 13, 2005 | 3.156 | 3.192 | 3.112 | 3.175 | 2,561,474 | +0.02(+0.61%) |
Dec 12, 2005 | 3.173 | 3.204 | 3.127 | 3.156 | 1,674,890 | -0.03(-0.85%) |
Dec 09, 2005 | 3.214 | 3.231 | 3.137 | 3.183 | 3,703,374 | -0.03(-0.90%) |
Dec 08, 2005 | 3.221 | 3.254 | 3.164 | 3.212 | 6,582,043 | -0.01(-0.30%) |
Dec 07, 2005 | 3.273 | 3.308 | 3.181 | 3.221 | 10,202,220 | -0.01(-0.42%) |
Dec 06, 2005 | 3.079 | 3.289 | 3.071 | 3.235 | 11,255,201 | +0.23(+7.68%) |
Dec 05, 2005 | 3.010 | 3.054 | 2.954 | 3.004 | 4,843,194 | +0.00(+0.06%) |
Dec 02, 2005 | 2.952 | 3.006 | 2.946 | 3.002 | 5,544,662 | +0.05(+1.69%) |
Dec 01, 2005 | 2.867 | 2.981 | 2.865 | 2.952 | 8,279,813 | +0.11(+3.79%) |
Nov 30, 2005 | 2.817 | 2.875 | 2.783 | 2.844 | 6,449,446 | +0.02(+0.54%) |
Nov 29, 2005 | 2.817 | 2.869 | 2.798 | 2.829 | 4,046,048 | +0.02(+0.68%) |
Nov 28, 2005 | 2.862 | 2.865 | 2.781 | 2.810 | 4,537,959 | -0.02(-0.61%) |
Nov 25, 2005 | 2.796 | 2.833 | 2.796 | 2.827 | 1,263,057 | +0.04(+1.45%) |
Nov 23, 2005 | 2.850 | 2.889 | 2.769 | 2.787 | 3,974,809 | +0.01(+0.35%) |
Nov 22, 2005 | 2.692 | 2.783 | 2.673 | 2.777 | 6,063,613 | -0.07(-2.37%) |
Nov 21, 2005 | 2.760 | 2.856 | 2.752 | 2.844 | 4,888,433 | +0.03(+1.16%) |
Nov 18, 2005 | 2.840 | 2.844 | 2.775 | 2.812 | 3,178,183 | -0.03(-1.08%) |
Nov 17, 2005 | 2.827 | 2.881 | 2.827 | 2.842 | 3,370,580 | +0.03(+1.23%) |
Nov 16, 2005 | 2.779 | 2.835 | 2.758 | 2.808 | 3,720,534 | +0.09(+3.40%) |
Nov 15, 2005 | 2.794 | 2.792 | 2.700 | 2.715 | 3,140,224 | -0.09(-3.22%) |
Nov 14, 2005 | 2.760 | 2.808 | 2.738 | 2.806 | 2,699,792 | -0.03(-1.08%) |
Nov 11, 2005 | 2.798 | 2.865 | 2.789 | 2.837 | 1,986,884 | +0.03(+1.24%) |
Nov 10, 2005 | 2.765 | 2.835 | 2.760 | 2.802 | 4,641,438 | +0.05(+1.67%) |
Nov 09, 2005 | 2.765 | 2.806 | 2.740 | 2.756 | 2,988,387 | +0.01(+0.35%) |
Nov 08, 2005 | 2.767 | 2.804 | 2.731 | 2.746 | 3,418,419 | -0.02(-0.70%) |
Nov 07, 2005 | 2.817 | 2.842 | 2.756 | 2.765 | 4,700,197 | +0.02(+0.77%) |
Nov 04, 2005 | 2.740 | 2.765 | 2.677 | 2.744 | 3,624,856 | +0.03(+0.99%) |
Nov 03, 2005 | 2.789 | 2.815 | 2.714 | 2.717 | 6,561,244 | +0.02(+0.64%) |
Nov 02, 2005 | 2.654 | 2.725 | 2.654 | 2.700 | 2,518,315 | +0.05(+1.74%) |
Nov 01, 2005 | 2.665 | 2.725 | 2.640 | 2.654 | 4,927,433 | +0.04(+1.69%) |
Oct 31, 2005 | 2.567 | 2.635 | 2.567 | 2.610 | 4,324,243 | +0.10(+3.98%) |
Oct 28, 2005 | 2.469 | 2.533 | 2.469 | 2.510 | 3,415,299 | +0.06(+2.27%) |
Oct 27, 2005 | 2.489 | 2.508 | 2.415 | 2.454 | 3,075,745 | -0.04(-1.69%) |
Oct 26, 2005 | 2.498 | 2.552 | 2.483 | 2.496 | 2,351,918 | -0.02(-0.84%) |
Oct 25, 2005 | 2.519 | 2.575 | 2.496 | 2.517 | 2,866,709 | +0.02(+0.69%) |
Oct 24, 2005 | 2.477 | 2.519 | 2.465 | 2.500 | 5,327,826 | +0.06(+2.36%) |
Oct 21, 2005 | 2.412 | 2.465 | 2.369 | 2.442 | 6,033,453 | +0.03(+1.20%) |
Oct 20, 2005 | 2.481 | 2.508 | 2.350 | 2.413 | 6,231,570 | -0.09(-3.76%) |
Oct 19, 2005 | 2.494 | 2.527 | 2.371 | 2.508 | 6,178,530 | +0.00(+0.15%) |
Oct 18, 2005 | 2.589 | 2.610 | 2.485 | 2.504 | 4,830,194 | -0.08(-3.27%) |
Oct 17, 2005 | 2.596 | 2.629 | 2.544 | 2.589 | 3,035,186 | +0.03(+1.05%) |
Oct 14, 2005 | 2.554 | 2.585 | 2.481 | 2.562 | 2,484,516 | +0.00(+0.08%) |
Oct 13, 2005 | 2.558 | 2.581 | 2.504 | 2.560 | 4,440,721 | -0.02(-0.97%) |
Oct 12, 2005 | 2.700 | 2.712 | 2.512 | 2.585 | 3,565,057 | -0.12(-4.27%) |
Oct 11, 2005 | 2.683 | 2.731 | 2.673 | 2.700 | 2,793,390 | +0.04(+1.52%) |
Oct 10, 2005 | 2.679 | 2.706 | 2.639 | 2.660 | 3,649,815 | +0.02(+0.88%) |
Oct 07, 2005 | 2.596 | 2.662 | 2.590 | 2.637 | 5,325,226 | +0.10(+3.78%) |
Oct 06, 2005 | 2.656 | 2.656 | 2.483 | 2.540 | 6,952,797 | -0.12(-4.34%) |
Oct 05, 2005 | 2.696 | 2.696 | 2.639 | 2.656 | 6,035,013 | -0.11(-3.96%) |
Oct 04, 2005 | 2.885 | 2.889 | 2.740 | 2.765 | 6,315,808 | -0.12(-4.13%) |