Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 3.654 | 3.669 | 3.620 | 3.668 | 241,204 | +0.01(+0.28%) |
Dec 29, 2005 | 3.644 | 3.668 | 3.631 | 3.658 | 253,469 | +0.01(+0.21%) |
Dec 28, 2005 | 3.585 | 3.656 | 3.550 | 3.651 | 365,602 | +0.11(+2.97%) |
Dec 27, 2005 | 3.664 | 3.668 | 3.522 | 3.545 | 432,766 | -0.11(-2.95%) |
Dec 23, 2005 | 3.651 | 3.660 | 3.633 | 3.653 | 172,288 | +0.00(+0.05%) |
Dec 22, 2005 | 3.656 | 3.658 | 3.621 | 3.651 | 173,456 | +0.00(+0.09%) |
Dec 21, 2005 | 3.706 | 3.731 | 3.635 | 3.648 | 523,291 | -0.05(-1.37%) |
Dec 20, 2005 | 3.627 | 3.699 | 3.621 | 3.698 | 564,757 | +0.07(+1.93%) |
Dec 19, 2005 | 3.576 | 3.651 | 3.566 | 3.628 | 637,176 | +0.05(+1.46%) |
Dec 16, 2005 | 3.613 | 3.633 | 3.568 | 3.576 | 456,711 | -0.04(-1.02%) |
Dec 15, 2005 | 3.630 | 3.637 | 3.601 | 3.613 | 325,304 | -0.02(-0.61%) |
Dec 14, 2005 | 3.656 | 3.666 | 3.635 | 3.635 | 252,885 | -0.01(-0.19%) |
Dec 13, 2005 | 3.591 | 3.645 | 3.587 | 3.642 | 309,536 | +0.04(+1.09%) |
Dec 12, 2005 | 3.639 | 3.677 | 3.589 | 3.603 | 401,812 | -0.02(-0.47%) |
Dec 09, 2005 | 3.647 | 3.647 | 3.570 | 3.620 | 878,381 | -0.03(-0.87%) |
Dec 08, 2005 | 3.591 | 3.653 | 3.567 | 3.651 | 696,164 | +0.07(+1.84%) |
Dec 07, 2005 | 3.596 | 3.634 | 3.579 | 3.585 | 742,886 | -0.00(-0.10%) |
Dec 06, 2005 | 3.490 | 3.626 | 3.490 | 3.589 | 1,187,917 | +0.10(+2.75%) |
Dec 05, 2005 | 3.540 | 3.544 | 3.484 | 3.493 | 1,065,271 | -0.04(-1.16%) |
Dec 02, 2005 | 3.493 | 3.534 | 3.454 | 3.534 | 1,496,285 | +0.08(+2.43%) |
Dec 01, 2005 | 3.317 | 3.490 | 3.300 | 3.450 | 2,374,666 | +0.19(+5.91%) |
Nov 30, 2005 | 3.253 | 3.300 | 3.253 | 3.258 | 1,031,397 | -0.02(-0.47%) |
Nov 29, 2005 | 3.197 | 3.275 | 3.185 | 3.273 | 492,337 | +0.08(+2.63%) |
Nov 28, 2005 | 3.189 | 3.201 | 3.173 | 3.189 | 498,761 | -0.02(-0.51%) |
Nov 25, 2005 | 3.211 | 3.217 | 3.196 | 3.205 | 178,129 | -0.01(-0.32%) |
Nov 23, 2005 | 3.219 | 3.225 | 3.199 | 3.216 | 329,393 | +0.00(+0.11%) |
Nov 22, 2005 | 3.168 | 3.212 | 3.148 | 3.212 | 784,352 | +0.04(+1.41%) |
Nov 21, 2005 | 3.163 | 3.188 | 3.155 | 3.168 | 280,334 | +0.02(+0.54%) |
Nov 18, 2005 | 3.168 | 3.168 | 3.141 | 3.151 | 695,579 | -0.00(-0.14%) |
Nov 17, 2005 | 3.103 | 3.165 | 3.103 | 3.155 | 609,143 | +0.05(+1.65%) |
Nov 16, 2005 | 3.131 | 3.136 | 3.069 | 3.103 | 1,183,829 | -0.03(-0.87%) |
Nov 15, 2005 | 3.194 | 3.196 | 3.109 | 3.131 | 1,082,207 | -0.06(-1.96%) |
Nov 14, 2005 | 3.228 | 3.228 | 3.191 | 3.193 | 519,202 | +0.00(+0.08%) |
Nov 11, 2005 | 3.186 | 3.200 | 3.166 | 3.191 | 801,873 | +0.01(+0.40%) |
Nov 10, 2005 | 3.254 | 3.257 | 3.168 | 3.178 | 949,633 | -0.07(-2.16%) |
Nov 09, 2005 | 3.270 | 3.282 | 3.232 | 3.248 | 2,781,735 | +0.07(+2.07%) |
Nov 08, 2005 | 3.163 | 3.194 | 3.150 | 3.182 | 349,834 | +0.02(+0.73%) |
Nov 07, 2005 | 3.172 | 3.180 | 3.133 | 3.159 | 632,504 | +0.01(+0.27%) |
Nov 04, 2005 | 3.133 | 3.162 | 3.099 | 3.151 | 742,302 | +0.04(+1.18%) |
Nov 03, 2005 | 3.050 | 3.115 | 3.045 | 3.114 | 673,386 | +0.09(+2.97%) |
Nov 02, 2005 | 3.253 | 3.045 | 2.951 | 3.024 | 1,368,382 | +0.04(+1.41%) |
Nov 01, 2005 | 2.985 | 2.996 | 2.949 | 2.982 | 678,059 | -0.00(-0.11%) |
Oct 31, 2005 | 2.972 | 3.005 | 2.920 | 2.985 | 565,925 | +0.01(+0.49%) |
Oct 28, 2005 | 2.890 | 2.978 | 2.885 | 2.971 | 413,493 | +0.07(+2.45%) |
Oct 27, 2005 | 2.919 | 2.911 | 2.742 | 2.900 | 1,582,721 | -0.02(-0.67%) |
Oct 26, 2005 | 3.009 | 3.009 | 2.881 | 2.919 | 1,123,090 | -0.09(-2.96%) |
Oct 25, 2005 | 3.022 | 3.031 | 2.979 | 3.008 | 706,676 | -0.00(-0.03%) |
Oct 24, 2005 | 3.006 | 3.019 | 2.980 | 3.009 | 880,133 | +0.00(+0.09%) |
Oct 21, 2005 | 3.014 | 3.038 | 2.917 | 3.007 | 1,146,451 | -0.03(-0.87%) |
Oct 20, 2005 | 3.116 | 3.198 | 3.022 | 3.033 | 648,857 | -0.08(-2.67%) |
Oct 19, 2005 | 3.091 | 3.125 | 2.971 | 3.116 | 1,327,500 | +0.03(+0.83%) |
Oct 18, 2005 | 3.125 | 3.133 | 3.072 | 3.091 | 633,672 | -0.03(-1.10%) |
Oct 17, 2005 | 3.086 | 3.142 | 3.080 | 3.125 | 572,933 | +0.04(+1.39%) |
Oct 14, 2005 | 3.186 | 3.197 | 3.052 | 3.082 | 1,579,801 | -0.09(-2.94%) |
Oct 13, 2005 | 3.325 | 3.325 | 3.116 | 3.175 | 804,793 | -0.16(-4.90%) |
Oct 12, 2005 | 3.358 | 3.406 | 3.329 | 3.339 | 2,079,147 | -0.02(-0.46%) |
Oct 11, 2005 | 3.270 | 3.377 | 3.254 | 3.354 | 728,285 | +0.08(+2.30%) |
Oct 10, 2005 | 3.399 | 3.341 | 3.253 | 3.279 | 392,468 | +0.05(+1.46%) |
Oct 07, 2005 | 3.142 | 3.253 | 3.142 | 3.232 | 480,656 | +0.11(+3.51%) |
Oct 06, 2005 | 3.251 | 3.251 | 3.120 | 3.122 | 605,639 | -0.13(-3.95%) |
Oct 05, 2005 | 3.275 | 3.292 | 3.221 | 3.251 | 304,279 | -0.01(-0.34%) |
Oct 04, 2005 | 3.311 | 3.311 | 3.262 | 3.262 | 453,791 | -0.06(-1.78%) |