Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 3.867 | 3.900 | 3.850 | 3.866 | 3,440,387 | -0.03(-0.70%) |
Dec 29, 2005 | 3.883 | 3.909 | 3.849 | 3.893 | 3,622,051 | +0.01(+0.18%) |
Dec 28, 2005 | 3.861 | 3.940 | 3.860 | 3.886 | 4,174,099 | +0.03(+0.82%) |
Dec 27, 2005 | 3.970 | 3.971 | 3.804 | 3.854 | 6,646,499 | -0.11(-2.70%) |
Dec 23, 2005 | 3.936 | 3.967 | 3.916 | 3.961 | 3,276,965 | +0.02(+0.47%) |
Dec 22, 2005 | 3.946 | 3.964 | 3.876 | 3.943 | 6,983,038 | +0.03(+0.77%) |
Dec 21, 2005 | 3.776 | 3.937 | 3.740 | 3.913 | 22,648,820 | +0.33(+9.08%) |
Dec 20, 2005 | 3.657 | 3.681 | 3.567 | 3.587 | 5,735,722 | -0.07(-1.99%) |
Dec 19, 2005 | 3.767 | 3.767 | 3.643 | 3.660 | 10,207,617 | -0.10(-2.59%) |
Dec 16, 2005 | 3.735 | 3.863 | 3.717 | 3.757 | 19,578,622 | +0.05(+1.39%) |
Dec 15, 2005 | 3.571 | 3.710 | 3.474 | 3.706 | 21,859,964 | +0.22(+6.18%) |
Dec 14, 2005 | 3.454 | 3.514 | 3.220 | 3.490 | 27,002,036 | +0.05(+1.58%) |
Dec 13, 2005 | 3.493 | 3.570 | 3.416 | 3.436 | 13,146,076 | -0.15(-4.18%) |
Dec 12, 2005 | 3.679 | 3.691 | 3.441 | 3.586 | 22,176,118 | -0.09(-2.49%) |
Dec 09, 2005 | 3.897 | 3.936 | 3.654 | 3.677 | 12,961,962 | -0.25(-6.40%) |
Dec 08, 2005 | 3.891 | 3.936 | 3.890 | 3.929 | 3,062,485 | +0.02(+0.44%) |
Dec 07, 2005 | 3.961 | 4.007 | 3.886 | 3.911 | 3,868,276 | -0.05(-1.33%) |
Dec 06, 2005 | 3.957 | 4.010 | 3.945 | 3.964 | 4,062,757 | +0.01(+0.18%) |
Dec 05, 2005 | 3.929 | 3.990 | 3.907 | 3.957 | 4,130,706 | +0.00(+0.04%) |
Dec 02, 2005 | 3.860 | 3.969 | 3.857 | 3.956 | 5,600,713 | +0.08(+2.14%) |
Dec 01, 2005 | 3.964 | 3.977 | 3.864 | 3.873 | 4,576,516 | -0.06(-1.56%) |
Nov 30, 2005 | 3.914 | 3.986 | 3.849 | 3.934 | 6,079,058 | +0.08(+2.00%) |
Nov 29, 2005 | 3.931 | 4.000 | 3.816 | 3.857 | 6,360,892 | -0.08(-2.10%) |
Nov 28, 2005 | 4.071 | 4.086 | 3.929 | 3.940 | 10,572,401 | -0.24(-5.71%) |
Nov 25, 2005 | 4.146 | 4.184 | 4.127 | 4.179 | 1,493,631 | +0.03(+0.79%) |
Nov 23, 2005 | 4.146 | 4.223 | 4.139 | 4.146 | 6,227,458 | -0.03(-0.62%) |
Nov 22, 2005 | 4.066 | 4.213 | 4.064 | 4.171 | 4,936,127 | +0.07(+1.71%) |
Nov 21, 2005 | 4.040 | 4.137 | 3.971 | 4.101 | 6,076,426 | +0.04(+1.02%) |
Nov 18, 2005 | 4.141 | 4.179 | 3.957 | 4.060 | 8,666,203 | -0.05(-1.15%) |
Nov 17, 2005 | 3.979 | 4.121 | 3.970 | 4.107 | 6,850,808 | +0.14(+3.64%) |
Nov 16, 2005 | 4.004 | 4.049 | 3.890 | 3.963 | 8,299,682 | -0.03(-0.75%) |
Nov 15, 2005 | 4.136 | 4.143 | 3.980 | 3.993 | 8,718,402 | -0.15(-3.69%) |
Nov 14, 2005 | 4.300 | 4.300 | 4.116 | 4.146 | 6,177,107 | -0.15(-3.49%) |
Nov 11, 2005 | 4.211 | 4.297 | 4.140 | 4.296 | 8,764,868 | +0.07(+1.76%) |
Nov 10, 2005 | 4.214 | 4.321 | 4.191 | 4.221 | 25,070,218 | +0.20(+4.97%) |
Nov 09, 2005 | 4.086 | 4.100 | 3.976 | 4.021 | 7,617,931 | -0.06(-1.44%) |
Nov 08, 2005 | 4.000 | 4.186 | 3.993 | 4.080 | 15,790,074 | +0.11(+2.70%) |
Nov 07, 2005 | 3.956 | 3.990 | 3.924 | 3.973 | 4,860,331 | +0.03(+0.80%) |
Nov 04, 2005 | 3.871 | 3.964 | 3.846 | 3.941 | 7,023,505 | +0.07(+1.88%) |
Nov 03, 2005 | 3.913 | 4.023 | 3.761 | 3.869 | 29,424,512 | -0.01(-0.15%) |
Nov 02, 2005 | 3.633 | 3.904 | 3.633 | 3.874 | 12,689,879 | +0.21(+5.61%) |
Nov 01, 2005 | 3.720 | 3.786 | 3.659 | 3.669 | 7,215,095 | -0.10(-2.76%) |
Oct 31, 2005 | 3.679 | 3.804 | 3.657 | 3.773 | 9,712,087 | +0.02(+0.49%) |
Oct 28, 2005 | 3.733 | 3.787 | 3.630 | 3.754 | 11,093,012 | +0.05(+1.47%) |
Oct 27, 2005 | 3.674 | 3.743 | 3.533 | 3.700 | 19,798,638 | +0.13(+3.68%) |
Oct 26, 2005 | 3.886 | 3.914 | 3.401 | 3.569 | 24,467,840 | -0.35(-8.87%) |
Oct 25, 2005 | 3.842 | 3.946 | 3.826 | 3.916 | 7,313,319 | +0.06(+1.63%) |
Oct 24, 2005 | 3.783 | 3.893 | 3.750 | 3.853 | 13,590,814 | +0.12(+3.14%) |
Oct 21, 2005 | 3.701 | 3.794 | 3.700 | 3.736 | 12,789,657 | +0.07(+2.03%) |
Oct 20, 2005 | 3.893 | 3.957 | 3.654 | 3.661 | 23,017,846 | -0.39(-9.59%) |
Oct 19, 2005 | 3.873 | 4.071 | 3.809 | 4.050 | 12,469,148 | +0.13(+3.28%) |
Oct 18, 2005 | 4.171 | 4.213 | 3.910 | 3.921 | 10,773,420 | -0.24(-5.67%) |
Oct 17, 2005 | 4.114 | 4.171 | 4.036 | 4.157 | 5,893,586 | +0.05(+1.18%) |
Oct 14, 2005 | 4.057 | 4.111 | 3.914 | 4.109 | 6,228,445 | +0.12(+3.08%) |
Oct 13, 2005 | 3.934 | 4.000 | 3.834 | 3.986 | 7,622,684 | +0.06(+1.42%) |
Oct 12, 2005 | 4.024 | 4.107 | 3.860 | 3.930 | 8,038,925 | -0.10(-2.48%) |
Oct 11, 2005 | 4.143 | 4.179 | 3.966 | 4.030 | 13,191,786 | -0.07(-1.67%) |
Oct 10, 2005 | 3.914 | 4.141 | 3.903 | 4.099 | 17,175,570 | +0.21(+5.28%) |
Oct 07, 2005 | 3.730 | 3.971 | 3.706 | 3.893 | 13,813,477 | +0.22(+6.11%) |
Oct 06, 2005 | 3.686 | 3.748 | 3.623 | 3.669 | 6,195,783 | -0.04(-1.19%) |
Oct 05, 2005 | 3.817 | 3.821 | 3.696 | 3.713 | 8,822,625 | -0.14(-3.70%) |
Oct 04, 2005 | 3.866 | 3.991 | 3.840 | 3.856 | 13,285,530 | +0.05(+1.31%) |