Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 3.653 | 3.668 | 3.619 | 3.668 | 241,264 | +0.01(+0.28%) |
Dec 29, 2005 | 3.643 | 3.667 | 3.630 | 3.657 | 253,532 | +0.01(+0.21%) |
Dec 28, 2005 | 3.585 | 3.655 | 3.549 | 3.650 | 365,694 | +0.11(+2.97%) |
Dec 27, 2005 | 3.663 | 3.668 | 3.521 | 3.544 | 432,874 | -0.11(-2.95%) |
Dec 23, 2005 | 3.650 | 3.659 | 3.633 | 3.652 | 172,332 | +0.00(+0.05%) |
Dec 22, 2005 | 3.655 | 3.657 | 3.620 | 3.650 | 173,500 | +0.00(+0.09%) |
Dec 21, 2005 | 3.705 | 3.730 | 3.634 | 3.647 | 523,422 | -0.05(-1.37%) |
Dec 20, 2005 | 3.626 | 3.698 | 3.620 | 3.698 | 564,898 | +0.07(+1.93%) |
Dec 19, 2005 | 3.575 | 3.650 | 3.565 | 3.627 | 637,336 | +0.05(+1.46%) |
Dec 16, 2005 | 3.612 | 3.632 | 3.568 | 3.575 | 456,826 | -0.04(-1.02%) |
Dec 15, 2005 | 3.629 | 3.636 | 3.600 | 3.612 | 325,386 | -0.02(-0.61%) |
Dec 14, 2005 | 3.655 | 3.665 | 3.634 | 3.634 | 252,948 | -0.01(-0.19%) |
Dec 13, 2005 | 3.591 | 3.644 | 3.586 | 3.641 | 309,613 | +0.04(+1.09%) |
Dec 12, 2005 | 3.638 | 3.676 | 3.588 | 3.602 | 401,913 | -0.02(-0.47%) |
Dec 09, 2005 | 3.646 | 3.646 | 3.569 | 3.619 | 878,601 | -0.03(-0.87%) |
Dec 08, 2005 | 3.590 | 3.652 | 3.566 | 3.650 | 696,338 | +0.07(+1.84%) |
Dec 07, 2005 | 3.595 | 3.633 | 3.578 | 3.585 | 743,072 | -0.00(-0.10%) |
Dec 06, 2005 | 3.490 | 3.625 | 3.490 | 3.588 | 1,188,215 | +0.10(+2.75%) |
Dec 05, 2005 | 3.539 | 3.543 | 3.484 | 3.492 | 1,065,538 | -0.04(-1.16%) |
Dec 02, 2005 | 3.492 | 3.533 | 3.454 | 3.533 | 1,496,660 | +0.08(+2.43%) |
Dec 01, 2005 | 3.317 | 3.489 | 3.300 | 3.449 | 2,375,262 | +0.19(+5.91%) |
Nov 30, 2005 | 3.252 | 3.300 | 3.252 | 3.257 | 1,031,655 | -0.02(-0.47%) |
Nov 29, 2005 | 3.196 | 3.274 | 3.184 | 3.272 | 492,460 | +0.08(+2.63%) |
Nov 28, 2005 | 3.188 | 3.200 | 3.172 | 3.188 | 498,886 | -0.02(-0.51%) |
Nov 25, 2005 | 3.211 | 3.216 | 3.195 | 3.205 | 178,173 | -0.01(-0.32%) |
Nov 23, 2005 | 3.218 | 3.224 | 3.199 | 3.215 | 329,475 | +0.00(+0.11%) |
Nov 22, 2005 | 3.167 | 3.211 | 3.147 | 3.211 | 784,549 | +0.04(+1.41%) |
Nov 21, 2005 | 3.163 | 3.187 | 3.154 | 3.167 | 280,404 | +0.02(+0.54%) |
Nov 18, 2005 | 3.167 | 3.167 | 3.140 | 3.150 | 695,754 | -0.00(-0.14%) |
Nov 17, 2005 | 3.103 | 3.164 | 3.102 | 3.154 | 609,296 | +0.05(+1.66%) |
Nov 16, 2005 | 3.130 | 3.135 | 3.068 | 3.103 | 1,184,126 | -0.03(-0.88%) |
Nov 15, 2005 | 3.193 | 3.195 | 3.108 | 3.130 | 1,082,479 | -0.06(-1.96%) |
Nov 14, 2005 | 3.227 | 3.228 | 3.190 | 3.193 | 519,333 | +0.00(+0.08%) |
Nov 11, 2005 | 3.186 | 3.199 | 3.165 | 3.190 | 802,074 | +0.01(+0.40%) |
Nov 10, 2005 | 3.253 | 3.256 | 3.167 | 3.177 | 949,871 | -0.07(-2.16%) |
Nov 09, 2005 | 3.270 | 3.281 | 3.231 | 3.247 | 2,782,433 | +0.07(+2.07%) |
Nov 08, 2005 | 3.162 | 3.193 | 3.149 | 3.181 | 349,921 | +0.02(+0.73%) |
Nov 07, 2005 | 3.171 | 3.179 | 3.132 | 3.158 | 632,663 | +0.01(+0.27%) |
Nov 04, 2005 | 3.133 | 3.161 | 3.098 | 3.150 | 742,488 | +0.04(+1.18%) |
Nov 03, 2005 | 3.049 | 3.115 | 3.044 | 3.113 | 673,555 | +0.09(+2.97%) |
Nov 02, 2005 | 3.252 | 3.044 | 2.950 | 3.023 | 1,368,725 | +0.04(+1.41%) |
Nov 01, 2005 | 2.985 | 2.996 | 2.949 | 2.981 | 678,229 | -0.00(-0.11%) |
Oct 31, 2005 | 2.972 | 3.004 | 2.919 | 2.985 | 566,067 | +0.01(+0.49%) |
Oct 28, 2005 | 2.890 | 2.977 | 2.884 | 2.970 | 413,597 | +0.07(+2.45%) |
Oct 27, 2005 | 2.919 | 2.910 | 2.741 | 2.899 | 1,583,118 | -0.02(-0.67%) |
Oct 26, 2005 | 3.009 | 3.009 | 2.880 | 2.919 | 1,123,371 | -0.09(-2.96%) |
Oct 25, 2005 | 3.021 | 3.030 | 2.979 | 3.008 | 706,853 | -0.00(-0.03%) |
Oct 24, 2005 | 3.005 | 3.018 | 2.979 | 3.009 | 880,354 | +0.00(+0.09%) |
Oct 21, 2005 | 3.014 | 3.037 | 2.916 | 3.006 | 1,146,738 | -0.03(-0.87%) |
Oct 20, 2005 | 3.115 | 3.198 | 3.021 | 3.032 | 649,020 | -0.08(-2.67%) |
Oct 19, 2005 | 3.091 | 3.124 | 2.970 | 3.115 | 1,327,833 | +0.03(+0.83%) |
Oct 18, 2005 | 3.124 | 3.132 | 3.071 | 3.090 | 633,831 | -0.03(-1.10%) |
Oct 17, 2005 | 3.086 | 3.141 | 3.080 | 3.124 | 573,077 | +0.04(+1.39%) |
Oct 14, 2005 | 3.186 | 3.196 | 3.051 | 3.081 | 1,580,197 | -0.09(-2.94%) |
Oct 13, 2005 | 3.324 | 3.324 | 3.115 | 3.175 | 804,995 | -0.16(-4.90%) |
Oct 12, 2005 | 3.357 | 3.405 | 3.328 | 3.338 | 2,079,668 | -0.02(-0.46%) |
Oct 11, 2005 | 3.270 | 3.377 | 3.253 | 3.353 | 728,468 | +0.08(+2.30%) |
Oct 10, 2005 | 3.398 | 3.340 | 3.252 | 3.278 | 392,566 | +0.05(+1.46%) |
Oct 07, 2005 | 3.141 | 3.252 | 3.141 | 3.231 | 480,777 | +0.11(+3.51%) |
Oct 06, 2005 | 3.250 | 3.250 | 3.119 | 3.121 | 605,791 | -0.13(-3.95%) |
Oct 05, 2005 | 3.274 | 3.291 | 3.220 | 3.250 | 304,356 | -0.01(-0.34%) |
Oct 04, 2005 | 3.310 | 3.310 | 3.261 | 3.261 | 453,905 | -0.06(-1.78%) |