Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 3.604 | 3.614 | 3.580 | 3.604 | 657,591 | +0.02(+0.58%) |
Dec 29, 2005 | 3.580 | 3.604 | 3.569 | 3.583 | 625,879 | -0.01(-0.39%) |
Dec 28, 2005 | 3.559 | 3.607 | 3.538 | 3.597 | 680,654 | +0.01(+0.39%) |
Dec 27, 2005 | 3.573 | 3.597 | 3.573 | 3.583 | 824,511 | +0.01(+0.19%) |
Dec 23, 2005 | 3.576 | 3.604 | 3.566 | 3.576 | 596,473 | -0.02(-0.48%) |
Dec 22, 2005 | 3.559 | 3.604 | 3.555 | 3.594 | 411,679 | +0.03(+0.97%) |
Dec 21, 2005 | 3.590 | 3.597 | 3.555 | 3.559 | 718,420 | -0.01(-0.19%) |
Dec 20, 2005 | 3.562 | 3.597 | 3.552 | 3.566 | 485,481 | -0.02(-0.58%) |
Dec 19, 2005 | 3.607 | 3.625 | 3.562 | 3.587 | 790,493 | -0.04(-1.05%) |
Dec 16, 2005 | 3.618 | 3.642 | 3.607 | 3.625 | 495,571 | +0.00(+0.10%) |
Dec 15, 2005 | 3.625 | 3.642 | 3.611 | 3.621 | 580,329 | -0.01(-0.29%) |
Dec 14, 2005 | 3.632 | 3.653 | 3.611 | 3.632 | 658,456 | -0.01(-0.29%) |
Dec 13, 2005 | 3.611 | 3.656 | 3.607 | 3.642 | 680,077 | +0.01(+0.38%) |
Dec 12, 2005 | 3.628 | 3.649 | 3.611 | 3.628 | 672,005 | +0.00(+0.00%) |
Dec 09, 2005 | 3.628 | 3.628 | 3.594 | 3.628 | 658,744 | +0.00(+0.00%) |
Dec 08, 2005 | 3.663 | 3.666 | 3.601 | 3.628 | 707,753 | -0.02(-0.66%) |
Dec 07, 2005 | 3.663 | 3.666 | 3.642 | 3.653 | 537,373 | +0.01(+0.19%) |
Dec 06, 2005 | 3.666 | 3.680 | 3.642 | 3.646 | 690,744 | -0.02(-0.57%) |
Dec 05, 2005 | 3.649 | 3.687 | 3.646 | 3.666 | 616,653 | +0.01(+0.28%) |
Dec 02, 2005 | 3.659 | 3.694 | 3.646 | 3.656 | 481,445 | -0.01(-0.19%) |
Dec 01, 2005 | 3.722 | 3.743 | 3.642 | 3.663 | 738,600 | -0.06(-1.68%) |
Nov 30, 2005 | 3.712 | 3.725 | 3.677 | 3.725 | 496,148 | +0.02(+0.66%) |
Nov 29, 2005 | 3.722 | 3.777 | 3.701 | 3.701 | 464,148 | -0.04(-1.11%) |
Nov 28, 2005 | 3.732 | 3.774 | 3.732 | 3.743 | 514,022 | -0.01(-0.19%) |
Nov 25, 2005 | 3.725 | 3.771 | 3.725 | 3.750 | 182,776 | +0.03(+0.93%) |
Nov 23, 2005 | 3.718 | 3.725 | 3.687 | 3.715 | 492,112 | +0.02(+0.66%) |
Nov 22, 2005 | 3.680 | 3.705 | 3.646 | 3.691 | 704,870 | -0.01(-0.19%) |
Nov 21, 2005 | 3.757 | 3.771 | 3.691 | 3.698 | 803,754 | -0.05(-1.30%) |
Nov 18, 2005 | 3.691 | 3.760 | 3.677 | 3.746 | 783,285 | +0.05(+1.22%) |
Nov 17, 2005 | 3.698 | 3.732 | 3.698 | 3.701 | 428,111 | +0.00(+0.09%) |
Nov 16, 2005 | 3.677 | 3.718 | 3.659 | 3.698 | 519,211 | +0.00(+0.00%) |
Nov 15, 2005 | 3.712 | 3.729 | 3.684 | 3.698 | 485,481 | -0.01(-0.37%) |
Nov 14, 2005 | 3.680 | 3.767 | 3.677 | 3.712 | 503,355 | -0.01(-0.28%) |
Nov 11, 2005 | 3.701 | 3.777 | 3.680 | 3.722 | 616,653 | -0.05(-1.20%) |
Nov 10, 2005 | 3.580 | 3.788 | 3.580 | 3.767 | 1,341,128 | +0.20(+5.54%) |
Nov 09, 2005 | 3.712 | 3.722 | 3.531 | 3.569 | 2,443,263 | -0.18(-4.81%) |
Nov 08, 2005 | 3.798 | 3.812 | 3.739 | 3.750 | 793,376 | -0.06(-1.55%) |
Nov 07, 2005 | 3.857 | 3.864 | 3.802 | 3.809 | 796,547 | -0.03(-0.81%) |
Nov 04, 2005 | 3.878 | 3.881 | 3.826 | 3.840 | 435,030 | -0.02(-0.63%) |
Nov 03, 2005 | 3.881 | 3.885 | 3.840 | 3.864 | 326,633 | -0.00(-0.09%) |
Nov 02, 2005 | 3.854 | 3.875 | 3.829 | 3.868 | 506,526 | -0.02(-0.54%) |
Nov 01, 2005 | 3.888 | 3.909 | 3.885 | 3.888 | 311,065 | -0.02(-0.44%) |
Oct 31, 2005 | 3.913 | 3.930 | 3.888 | 3.906 | 524,400 | -0.01(-0.18%) |
Oct 28, 2005 | 3.937 | 3.951 | 3.888 | 3.913 | 469,625 | -0.03(-0.79%) |
Oct 27, 2005 | 3.937 | 3.968 | 3.923 | 3.944 | 350,561 | -0.01(-0.26%) |
Oct 26, 2005 | 3.930 | 3.968 | 3.930 | 3.954 | 352,002 | +0.02(+0.44%) |
Oct 25, 2005 | 3.906 | 3.961 | 3.906 | 3.937 | 472,220 | +0.01(+0.35%) |
Oct 24, 2005 | 3.888 | 3.947 | 3.886 | 3.923 | 388,904 | +0.02(+0.62%) |
Oct 21, 2005 | 3.923 | 3.927 | 3.875 | 3.899 | 351,138 | +0.00(+0.00%) |
Oct 20, 2005 | 3.913 | 3.940 | 3.888 | 3.899 | 382,850 | -0.02(-0.62%) |
Oct 19, 2005 | 3.951 | 3.951 | 3.895 | 3.923 | 305,299 | -0.01(-0.18%) |
Oct 18, 2005 | 3.913 | 3.940 | 3.885 | 3.930 | 376,507 | +0.00(+0.09%) |
Oct 17, 2005 | 3.944 | 3.947 | 3.892 | 3.927 | 513,734 | +0.03(+0.89%) |
Oct 14, 2005 | 3.888 | 3.909 | 3.847 | 3.892 | 582,058 | +0.00(+0.00%) |
Oct 13, 2005 | 3.951 | 3.954 | 3.888 | 3.892 | 435,895 | -0.07(-1.67%) |
Oct 12, 2005 | 3.975 | 3.996 | 3.940 | 3.958 | 530,454 | -0.02(-0.44%) |
Oct 11, 2005 | 3.982 | 4.013 | 3.947 | 3.975 | 645,194 | -0.01(-0.17%) |
Oct 10, 2005 | 3.989 | 4.006 | 3.954 | 3.982 | 401,300 | -0.01(-0.26%) |
Oct 07, 2005 | 3.999 | 4.020 | 3.986 | 3.993 | 270,128 | -0.01(-0.26%) |
Oct 06, 2005 | 4.038 | 4.038 | 3.986 | 4.003 | 440,508 | -0.01(-0.17%) |
Oct 05, 2005 | 4.051 | 4.058 | 4.007 | 4.010 | 381,120 | -0.01(-0.17%) |
Oct 04, 2005 | 4.051 | 4.055 | 4.006 | 4.017 | 261,767 | -0.02(-0.60%) |