Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 3.129 | 3.147 | 3.107 | 3.147 | 119,210 | +0.00(+0.00%) |
Dec 29, 2005 | 3.147 | 3.147 | 3.125 | 3.147 | 92,827 | -0.00(-0.00%) |
Dec 28, 2005 | 3.178 | 3.184 | 3.147 | 3.147 | 108,136 | -0.06(-1.91%) |
Dec 27, 2005 | 3.193 | 3.208 | 3.187 | 3.208 | 10,422 | +0.03(+0.97%) |
Dec 23, 2005 | 3.165 | 3.193 | 3.165 | 3.178 | 18,891 | +0.01(+0.39%) |
Dec 22, 2005 | 3.165 | 3.168 | 3.165 | 3.165 | 10,097 | -0.01(-0.39%) |
Dec 21, 2005 | 3.230 | 3.245 | 3.168 | 3.178 | 24,754 | -0.05(-1.62%) |
Dec 20, 2005 | 3.119 | 3.254 | 3.116 | 3.230 | 96,084 | +0.10(+3.14%) |
Dec 19, 2005 | 3.132 | 3.132 | 3.055 | 3.132 | 147,221 | -0.03(-0.97%) |
Dec 16, 2005 | 3.285 | 3.285 | 3.132 | 3.162 | 49,508 | -0.06(-1.90%) |
Dec 15, 2005 | 3.242 | 3.248 | 3.202 | 3.224 | 51,462 | -0.06(-1.78%) |
Dec 14, 2005 | 3.337 | 3.337 | 3.239 | 3.282 | 67,096 | -0.06(-1.93%) |
Dec 13, 2005 | 3.347 | 3.347 | 3.331 | 3.347 | 52,765 | -0.02(-0.46%) |
Dec 12, 2005 | 3.377 | 3.377 | 3.362 | 3.362 | 7,165 | -0.04(-1.26%) |
Dec 09, 2005 | 3.377 | 3.408 | 3.377 | 3.405 | 8,468 | +0.03(+0.82%) |
Dec 08, 2005 | 3.393 | 3.393 | 3.377 | 3.377 | 12,702 | -0.03(-0.90%) |
Dec 07, 2005 | 3.445 | 3.445 | 3.389 | 3.408 | 19,868 | -0.03(-0.89%) |
Dec 06, 2005 | 3.362 | 3.451 | 3.362 | 3.439 | 17,914 | +0.06(+1.82%) |
Dec 05, 2005 | 3.420 | 3.420 | 3.377 | 3.377 | 52,113 | -0.04(-1.26%) |
Dec 02, 2005 | 3.408 | 3.420 | 3.393 | 3.420 | 3,582 | +0.03(+0.81%) |
Dec 01, 2005 | 3.408 | 3.423 | 3.393 | 3.393 | 11,399 | +0.02(+0.45%) |
Nov 30, 2005 | 3.347 | 3.405 | 3.347 | 3.377 | 9,445 | +0.00(+0.00%) |
Nov 29, 2005 | 3.393 | 3.393 | 3.377 | 3.377 | 11,399 | -0.02(-0.63%) |
Nov 28, 2005 | 3.417 | 3.436 | 3.399 | 3.399 | 3,582 | -0.03(-0.81%) |
Nov 25, 2005 | 3.383 | 3.426 | 3.383 | 3.426 | 3,257 | +0.04(+1.18%) |
Nov 23, 2005 | 3.377 | 3.396 | 3.377 | 3.386 | 9,445 | -0.02(-0.63%) |
Nov 22, 2005 | 3.426 | 3.426 | 3.347 | 3.408 | 22,799 | -0.03(-0.80%) |
Nov 21, 2005 | 3.515 | 3.531 | 3.408 | 3.436 | 28,662 | -0.08(-2.27%) |
Nov 18, 2005 | 3.500 | 3.531 | 3.457 | 3.515 | 20,194 | +0.08(+2.23%) |
Nov 17, 2005 | 3.439 | 3.439 | 3.439 | 3.439 | 1,628 | -0.00(-0.09%) |
Nov 16, 2005 | 3.439 | 3.442 | 3.439 | 3.442 | 5,862 | +0.02(+0.63%) |
Nov 15, 2005 | 3.393 | 3.439 | 3.393 | 3.420 | 28,011 | +0.01(+0.36%) |
Nov 14, 2005 | 3.396 | 3.408 | 3.393 | 3.408 | 1,954 | +0.02(+0.45%) |
Nov 11, 2005 | 3.383 | 3.423 | 3.337 | 3.393 | 18,239 | +0.00(+0.00%) |
Nov 10, 2005 | 3.377 | 3.393 | 3.374 | 3.393 | 6,188 | +0.01(+0.27%) |
Nov 09, 2005 | 3.500 | 3.500 | 3.383 | 3.383 | 33,874 | -0.13(-3.67%) |
Nov 08, 2005 | 3.503 | 3.525 | 3.503 | 3.512 | 14,005 | +0.01(+0.18%) |
Nov 07, 2005 | 3.515 | 3.555 | 3.503 | 3.506 | 22,474 | +0.03(+0.97%) |
Nov 04, 2005 | 3.469 | 3.482 | 3.439 | 3.472 | 18,239 | +0.03(+0.98%) |
Nov 03, 2005 | 3.512 | 3.512 | 3.439 | 3.439 | 10,748 | -0.05(-1.41%) |
Nov 02, 2005 | 3.546 | 3.546 | 3.488 | 3.488 | 5,862 | -0.06(-1.64%) |
Nov 01, 2005 | 3.568 | 3.568 | 3.543 | 3.546 | 7,491 | -0.02(-0.43%) |
Oct 31, 2005 | 3.546 | 3.577 | 3.546 | 3.561 | 11,399 | +0.00(+0.00%) |
Oct 28, 2005 | 3.592 | 3.592 | 3.561 | 3.561 | 17,262 | -0.05(-1.28%) |
Oct 27, 2005 | 3.654 | 3.654 | 3.537 | 3.607 | 339,717 | -0.04(-1.14%) |
Oct 26, 2005 | 3.561 | 3.681 | 3.561 | 3.649 | 55,696 | +0.09(+2.55%) |
Oct 25, 2005 | 3.561 | 3.561 | 3.540 | 3.558 | 19,868 | -0.00(-0.09%) |
Oct 24, 2005 | 3.598 | 3.598 | 3.541 | 3.561 | 17,914 | -0.03(-0.85%) |
Oct 21, 2005 | 3.592 | 3.604 | 3.577 | 3.592 | 21,171 | -0.03(-0.90%) |
Oct 20, 2005 | 3.654 | 3.681 | 3.623 | 3.625 | 37,782 | -0.08(-2.19%) |
Oct 19, 2005 | 3.663 | 3.730 | 3.663 | 3.706 | 48,856 | +0.05(+1.34%) |
Oct 18, 2005 | 3.623 | 3.681 | 3.623 | 3.657 | 52,439 | +0.03(+0.93%) |
Oct 17, 2005 | 3.611 | 3.623 | 3.611 | 3.623 | 21,171 | +0.03(+0.77%) |
Oct 14, 2005 | 3.607 | 3.607 | 3.595 | 3.595 | 47,553 | -0.02(-0.43%) |
Oct 13, 2005 | 3.638 | 3.641 | 3.611 | 3.611 | 24,102 | -0.05(-1.34%) |
Oct 12, 2005 | 3.678 | 3.678 | 3.650 | 3.660 | 67,096 | -0.04(-1.08%) |
Oct 11, 2005 | 3.669 | 3.715 | 3.669 | 3.700 | 24,428 | +0.03(+0.84%) |
Oct 10, 2005 | 3.654 | 3.669 | 3.654 | 3.669 | 7,165 | -0.02(-0.42%) |
Oct 07, 2005 | 3.684 | 3.712 | 3.681 | 3.684 | 16,937 | -0.02(-0.41%) |
Oct 06, 2005 | 3.822 | 3.822 | 3.700 | 3.700 | 25,731 | -0.15(-3.98%) |
Oct 05, 2005 | 3.807 | 3.853 | 3.807 | 3.853 | 11,725 | +0.02(+0.40%) |
Oct 04, 2005 | 3.872 | 3.887 | 3.838 | 3.838 | 16,611 | -0.05(-1.19%) |