Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 4.200 | 4.350 | 4.100 | 4.260 | 81,521 | +0.06(+1.43%) |
Dec 29, 2005 | 3.620 | 4.200 | 3.600 | 4.200 | 276,621 | +0.50(+13.51%) |
Dec 28, 2005 | 3.550 | 3.800 | 3.500 | 3.700 | 156,500 | +0.11(+3.06%) |
Dec 27, 2005 | 3.370 | 3.600 | 3.150 | 3.590 | 107,000 | +0.24(+7.16%) |
Dec 23, 2005 | 3.200 | 3.350 | 3.150 | 3.350 | 53,007 | +0.18(+5.68%) |
Dec 22, 2005 | 3.020 | 3.170 | 2.960 | 3.170 | 97,096 | +0.21(+7.09%) |
Dec 21, 2005 | 2.930 | 3.050 | 2.910 | 2.960 | 65,510 | +0.02(+0.68%) |
Dec 20, 2005 | 2.910 | 2.980 | 2.870 | 2.940 | 36,987 | +0.03(+1.03%) |
Dec 19, 2005 | 3.010 | 3.010 | 2.900 | 2.910 | 38,355 | -0.10(-3.32%) |
Dec 16, 2005 | 3.240 | 3.250 | 3.010 | 3.010 | 58,956 | -0.19(-5.94%) |
Dec 15, 2005 | 2.860 | 3.370 | 2.840 | 3.200 | 95,769 | +0.30(+10.34%) |
Dec 14, 2005 | 2.800 | 2.950 | 2.800 | 2.900 | 41,063 | -0.01(-0.34%) |
Dec 13, 2005 | 2.860 | 3.000 | 2.860 | 2.910 | 26,650 | -0.01(-0.34%) |
Dec 12, 2005 | 2.980 | 2.990 | 2.830 | 2.920 | 20,753 | -0.07(-2.34%) |
Dec 09, 2005 | 3.000 | 3.070 | 2.900 | 2.990 | 31,050 | -0.01(-0.33%) |
Dec 08, 2005 | 2.840 | 3.050 | 2.800 | 3.000 | 46,539 | +0.11(+3.81%) |
Dec 07, 2005 | 2.700 | 2.940 | 2.700 | 2.890 | 153,561 | +0.17(+6.25%) |
Dec 06, 2005 | 2.720 | 2.720 | 2.550 | 2.720 | 40,806 | +0.07(+2.64%) |
Dec 05, 2005 | 2.670 | 2.770 | 2.590 | 2.650 | 63,895 | -0.05(-1.85%) |
Dec 02, 2005 | 2.760 | 2.760 | 2.670 | 2.700 | 14,606 | +0.00(+0.00%) |
Dec 01, 2005 | 2.590 | 2.770 | 2.590 | 2.700 | 28,101 | -0.07(-2.53%) |
Nov 30, 2005 | 2.788 | 2.790 | 2.610 | 2.770 | 73,138 | +0.10(+3.75%) |
Nov 29, 2005 | 2.680 | 2.710 | 2.600 | 2.670 | 23,725 | -0.07(-2.55%) |
Nov 28, 2005 | 2.710 | 2.790 | 2.640 | 2.740 | 33,543 | -0.06(-2.14%) |
Nov 25, 2005 | 2.600 | 2.800 | 2.600 | 2.800 | 29,064 | +0.02(+0.72%) |
Nov 23, 2005 | 2.700 | 2.800 | 2.650 | 2.780 | 46,880 | +0.12(+4.51%) |
Nov 22, 2005 | 2.720 | 2.750 | 2.600 | 2.660 | 53,646 | +0.00(+0.00%) |
Nov 21, 2005 | 2.780 | 2.780 | 2.550 | 2.660 | 36,981 | -0.06(-2.21%) |
Nov 18, 2005 | 2.600 | 2.810 | 2.540 | 2.720 | 48,462 | +0.14(+5.43%) |
Nov 17, 2005 | 2.550 | 2.600 | 2.500 | 2.580 | 84,387 | -0.02(-0.77%) |
Nov 16, 2005 | 2.600 | 2.719 | 2.570 | 2.600 | 15,511 | +0.01(+0.39%) |
Nov 15, 2005 | 2.790 | 2.790 | 2.580 | 2.590 | 47,000 | -0.16(-5.82%) |
Nov 14, 2005 | 2.900 | 2.900 | 2.630 | 2.750 | 28,808 | -0.10(-3.51%) |
Nov 11, 2005 | 3.080 | 3.090 | 2.830 | 2.850 | 23,880 | -0.16(-5.32%) |
Nov 10, 2005 | 2.690 | 3.200 | 2.660 | 3.010 | 47,427 | +0.36(+13.58%) |
Nov 09, 2005 | 2.650 | 2.770 | 2.570 | 2.650 | 44,074 | -0.08(-2.93%) |
Nov 08, 2005 | 2.610 | 2.730 | 2.610 | 2.730 | 17,700 | +0.06(+2.25%) |
Nov 07, 2005 | 2.710 | 2.730 | 2.580 | 2.670 | 40,196 | +0.02(+0.75%) |
Nov 04, 2005 | 2.540 | 2.760 | 2.500 | 2.650 | 38,346 | -0.03(-1.12%) |
Nov 03, 2005 | 2.756 | 2.780 | 2.500 | 2.680 | 27,146 | -0.12(-4.29%) |
Nov 02, 2005 | 2.990 | 2.990 | 2.780 | 2.800 | 38,737 | -0.22(-7.28%) |
Nov 01, 2005 | 3.070 | 3.070 | 2.950 | 3.020 | 11,370 | +0.00(+0.03%) |
Oct 31, 2005 | 2.740 | 3.200 | 2.740 | 3.019 | 34,896 | +0.28(+10.18%) |
Oct 28, 2005 | 2.800 | 2.930 | 2.660 | 2.740 | 10,950 | +0.04(+1.48%) |
Oct 27, 2005 | 2.800 | 2.810 | 2.670 | 2.700 | 47,760 | -0.15(-5.26%) |
Oct 26, 2005 | 2.680 | 3.000 | 2.680 | 2.850 | 21,391 | +0.11(+4.01%) |
Oct 25, 2005 | 2.520 | 2.850 | 2.520 | 2.740 | 19,596 | +0.17(+6.61%) |
Oct 24, 2005 | 2.570 | 2.730 | 2.550 | 2.570 | 35,840 | -0.05(-1.91%) |
Oct 21, 2005 | 2.580 | 2.640 | 2.500 | 2.620 | 40,400 | +0.08(+3.15%) |
Oct 20, 2005 | 2.640 | 2.640 | 2.530 | 2.540 | 24,540 | -0.15(-5.54%) |
Oct 19, 2005 | 2.680 | 2.690 | 2.460 | 2.689 | 69,584 | +0.02(+0.71%) |
Oct 18, 2005 | 2.670 | 2.800 | 2.670 | 2.670 | 36,178 | -0.04(-1.48%) |
Oct 17, 2005 | 2.840 | 2.840 | 2.710 | 2.710 | 6,460 | -0.11(-3.90%) |
Oct 14, 2005 | 2.820 | 2.840 | 2.674 | 2.820 | 58,786 | -0.06(-2.08%) |
Oct 13, 2005 | 2.670 | 2.880 | 2.610 | 2.880 | 18,990 | +0.14(+5.11%) |
Oct 12, 2005 | 2.960 | 2.960 | 2.580 | 2.740 | 82,370 | -0.22(-7.43%) |
Oct 11, 2005 | 3.230 | 3.230 | 2.920 | 2.960 | 55,100 | -0.10(-3.27%) |
Oct 10, 2005 | 3.100 | 3.120 | 2.930 | 3.060 | 21,310 | +0.00(+0.00%) |
Oct 07, 2005 | 3.060 | 3.140 | 3.060 | 3.060 | 30,352 | -0.07(-2.24%) |
Oct 06, 2005 | 3.180 | 3.200 | 3.020 | 3.130 | 32,119 | -0.05(-1.57%) |
Oct 05, 2005 | 3.100 | 3.190 | 3.100 | 3.180 | 8,404 | +0.00(+0.00%) |
Oct 04, 2005 | 3.160 | 3.200 | 3.130 | 3.180 | 90,200 | +0.02(+0.63%) |