Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 3.577 | 3.587 | 3.553 | 3.577 | 662,610 | +0.02(+0.58%) |
Dec 29, 2005 | 3.553 | 3.577 | 3.542 | 3.556 | 630,656 | -0.01(-0.39%) |
Dec 28, 2005 | 3.532 | 3.580 | 3.511 | 3.570 | 685,850 | +0.01(+0.39%) |
Dec 27, 2005 | 3.546 | 3.570 | 3.546 | 3.556 | 830,805 | +0.01(+0.19%) |
Dec 23, 2005 | 3.549 | 3.577 | 3.539 | 3.549 | 601,026 | -0.02(-0.48%) |
Dec 22, 2005 | 3.532 | 3.577 | 3.529 | 3.566 | 414,821 | +0.03(+0.97%) |
Dec 21, 2005 | 3.563 | 3.570 | 3.529 | 3.532 | 723,904 | -0.01(-0.19%) |
Dec 20, 2005 | 3.535 | 3.570 | 3.525 | 3.539 | 489,187 | -0.02(-0.58%) |
Dec 19, 2005 | 3.580 | 3.597 | 3.535 | 3.559 | 796,527 | -0.04(-1.05%) |
Dec 16, 2005 | 3.590 | 3.615 | 3.580 | 3.597 | 499,354 | +0.00(+0.10%) |
Dec 15, 2005 | 3.597 | 3.615 | 3.584 | 3.594 | 584,759 | -0.01(-0.29%) |
Dec 14, 2005 | 3.604 | 3.625 | 3.584 | 3.604 | 663,482 | -0.01(-0.29%) |
Dec 13, 2005 | 3.584 | 3.628 | 3.580 | 3.615 | 685,269 | +0.01(+0.38%) |
Dec 12, 2005 | 3.601 | 3.621 | 3.584 | 3.601 | 677,135 | +0.00(+0.00%) |
Dec 09, 2005 | 3.601 | 3.601 | 3.566 | 3.601 | 663,772 | +0.00(+0.00%) |
Dec 08, 2005 | 3.635 | 3.638 | 3.573 | 3.601 | 713,156 | -0.02(-0.66%) |
Dec 07, 2005 | 3.635 | 3.638 | 3.615 | 3.625 | 541,475 | +0.01(+0.19%) |
Dec 06, 2005 | 3.639 | 3.652 | 3.615 | 3.618 | 696,017 | -0.02(-0.57%) |
Dec 05, 2005 | 3.621 | 3.659 | 3.618 | 3.639 | 621,361 | +0.01(+0.28%) |
Dec 02, 2005 | 3.632 | 3.666 | 3.618 | 3.628 | 485,120 | -0.01(-0.19%) |
Dec 01, 2005 | 3.694 | 3.714 | 3.615 | 3.635 | 744,238 | -0.06(-1.68%) |
Nov 30, 2005 | 3.683 | 3.697 | 3.649 | 3.697 | 499,935 | +0.02(+0.66%) |
Nov 29, 2005 | 3.694 | 3.749 | 3.673 | 3.673 | 467,691 | -0.04(-1.11%) |
Nov 28, 2005 | 3.704 | 3.745 | 3.704 | 3.714 | 517,946 | -0.01(-0.18%) |
Nov 25, 2005 | 3.697 | 3.742 | 3.697 | 3.721 | 184,171 | +0.03(+0.93%) |
Nov 23, 2005 | 3.690 | 3.697 | 3.659 | 3.687 | 495,868 | +0.02(+0.66%) |
Nov 22, 2005 | 3.652 | 3.677 | 3.618 | 3.663 | 710,251 | -0.01(-0.19%) |
Nov 21, 2005 | 3.728 | 3.742 | 3.663 | 3.670 | 809,890 | -0.05(-1.30%) |
Nov 18, 2005 | 3.663 | 3.732 | 3.649 | 3.718 | 789,265 | +0.04(+1.22%) |
Nov 17, 2005 | 3.670 | 3.704 | 3.670 | 3.673 | 431,379 | +0.00(+0.09%) |
Nov 16, 2005 | 3.649 | 3.690 | 3.632 | 3.670 | 523,175 | +0.00(+0.00%) |
Nov 15, 2005 | 3.683 | 3.701 | 3.656 | 3.670 | 489,187 | -0.01(-0.37%) |
Nov 14, 2005 | 3.652 | 3.738 | 3.649 | 3.683 | 507,197 | -0.01(-0.28%) |
Nov 11, 2005 | 3.673 | 3.749 | 3.652 | 3.694 | 621,361 | -0.04(-1.20%) |
Nov 10, 2005 | 3.553 | 3.759 | 3.553 | 3.738 | 1,351,366 | +0.20(+5.54%) |
Nov 09, 2005 | 3.683 | 3.694 | 3.504 | 3.542 | 2,461,914 | -0.18(-4.81%) |
Nov 08, 2005 | 3.769 | 3.783 | 3.711 | 3.721 | 799,432 | -0.06(-1.55%) |
Nov 07, 2005 | 3.828 | 3.835 | 3.773 | 3.780 | 802,627 | -0.03(-0.81%) |
Nov 04, 2005 | 3.849 | 3.852 | 3.797 | 3.811 | 438,351 | -0.02(-0.63%) |
Nov 03, 2005 | 3.852 | 3.856 | 3.811 | 3.835 | 329,126 | -0.00(-0.09%) |
Nov 02, 2005 | 3.825 | 3.845 | 3.800 | 3.838 | 510,393 | -0.02(-0.54%) |
Nov 01, 2005 | 3.859 | 3.880 | 3.856 | 3.859 | 313,440 | -0.02(-0.44%) |
Oct 31, 2005 | 3.883 | 3.900 | 3.859 | 3.876 | 528,403 | -0.01(-0.18%) |
Oct 28, 2005 | 3.907 | 3.921 | 3.859 | 3.883 | 473,210 | -0.03(-0.79%) |
Oct 27, 2005 | 3.907 | 3.938 | 3.893 | 3.914 | 353,237 | -0.01(-0.26%) |
Oct 26, 2005 | 3.900 | 3.938 | 3.900 | 3.924 | 354,690 | +0.02(+0.44%) |
Oct 25, 2005 | 3.876 | 3.931 | 3.876 | 3.907 | 475,824 | +0.01(+0.35%) |
Oct 24, 2005 | 3.859 | 3.917 | 3.856 | 3.893 | 391,872 | +0.02(+0.62%) |
Oct 21, 2005 | 3.893 | 3.897 | 3.845 | 3.869 | 353,818 | +0.00(+0.00%) |
Oct 20, 2005 | 3.883 | 3.911 | 3.859 | 3.869 | 385,772 | -0.02(-0.62%) |
Oct 19, 2005 | 3.921 | 3.921 | 3.866 | 3.893 | 307,630 | -0.01(-0.18%) |
Oct 18, 2005 | 3.883 | 3.910 | 3.856 | 3.900 | 379,381 | +0.00(+0.09%) |
Oct 17, 2005 | 3.914 | 3.917 | 3.862 | 3.897 | 517,655 | +0.03(+0.89%) |
Oct 14, 2005 | 3.859 | 3.880 | 3.818 | 3.862 | 586,502 | +0.00(+0.00%) |
Oct 13, 2005 | 3.921 | 3.924 | 3.859 | 3.862 | 439,223 | -0.07(-1.67%) |
Oct 12, 2005 | 3.945 | 3.966 | 3.911 | 3.928 | 534,504 | -0.02(-0.44%) |
Oct 11, 2005 | 3.952 | 3.983 | 3.917 | 3.945 | 650,119 | -0.01(-0.17%) |
Oct 10, 2005 | 3.959 | 3.976 | 3.924 | 3.952 | 404,364 | -0.01(-0.26%) |
Oct 07, 2005 | 3.969 | 3.990 | 3.955 | 3.962 | 272,190 | -0.01(-0.26%) |
Oct 06, 2005 | 4.007 | 4.007 | 3.955 | 3.973 | 443,870 | -0.01(-0.17%) |
Oct 05, 2005 | 4.021 | 4.028 | 3.977 | 3.979 | 384,029 | -0.01(-0.17%) |
Oct 04, 2005 | 4.021 | 4.024 | 3.976 | 3.986 | 263,766 | -0.02(-0.60%) |