Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 2.900 | 2.960 | 2.880 | 2.960 | 217,184 | +0.01(+0.34%) |
Dec 29, 2005 | 3.000 | 3.050 | 2.940 | 2.950 | 177,734 | -0.08(-2.64%) |
Dec 28, 2005 | 3.010 | 3.070 | 3.000 | 3.030 | 80,700 | -0.03(-0.98%) |
Dec 27, 2005 | 3.060 | 3.110 | 3.010 | 3.060 | 175,800 | -0.02(-0.65%) |
Dec 23, 2005 | 3.060 | 3.130 | 3.040 | 3.080 | 98,771 | -0.02(-0.65%) |
Dec 22, 2005 | 3.070 | 3.111 | 3.010 | 3.100 | 119,383 | -0.01(-0.32%) |
Dec 21, 2005 | 3.090 | 3.150 | 3.010 | 3.110 | 134,297 | +0.01(+0.32%) |
Dec 20, 2005 | 3.130 | 3.260 | 3.050 | 3.100 | 119,372 | -0.07(-2.21%) |
Dec 19, 2005 | 3.210 | 3.231 | 3.090 | 3.170 | 113,794 | +0.04(+1.28%) |
Dec 16, 2005 | 3.110 | 3.150 | 3.060 | 3.130 | 163,977 | -0.08(-2.49%) |
Dec 15, 2005 | 3.230 | 3.350 | 3.210 | 3.210 | 100,560 | +0.00(+0.00%) |
Dec 14, 2005 | 3.300 | 3.390 | 3.200 | 3.210 | 59,405 | +0.02(+0.63%) |
Dec 13, 2005 | 3.190 | 3.230 | 3.180 | 3.190 | 60,669 | -0.01(-0.31%) |
Dec 12, 2005 | 3.250 | 3.400 | 3.170 | 3.200 | 124,119 | -0.05(-1.54%) |
Dec 09, 2005 | 3.040 | 3.400 | 3.040 | 3.250 | 105,491 | +0.15(+4.84%) |
Dec 08, 2005 | 3.100 | 3.160 | 3.080 | 3.100 | 56,423 | +0.00(+0.00%) |
Dec 07, 2005 | 3.200 | 3.210 | 3.040 | 3.100 | 89,550 | -0.12(-3.73%) |
Dec 06, 2005 | 3.320 | 3.330 | 3.160 | 3.220 | 106,694 | -0.14(-4.17%) |
Dec 05, 2005 | 3.380 | 3.400 | 3.210 | 3.360 | 75,695 | -0.02(-0.59%) |
Dec 02, 2005 | 3.330 | 3.410 | 3.310 | 3.380 | 63,671 | +0.04(+1.20%) |
Dec 01, 2005 | 3.250 | 3.388 | 3.210 | 3.340 | 54,319 | +0.06(+1.83%) |
Nov 30, 2005 | 3.350 | 3.350 | 3.260 | 3.280 | 82,445 | -0.07(-2.09%) |
Nov 29, 2005 | 3.400 | 3.400 | 3.330 | 3.350 | 63,935 | -0.05(-1.47%) |
Nov 28, 2005 | 3.380 | 3.410 | 3.340 | 3.400 | 75,072 | +0.02(+0.59%) |
Nov 25, 2005 | 3.350 | 3.420 | 3.330 | 3.380 | 30,534 | -0.01(-0.29%) |
Nov 23, 2005 | 3.380 | 3.450 | 3.330 | 3.390 | 107,830 | -0.01(-0.29%) |
Nov 22, 2005 | 3.340 | 3.490 | 3.310 | 3.400 | 100,925 | +0.02(+0.59%) |
Nov 21, 2005 | 3.260 | 3.460 | 3.260 | 3.380 | 109,877 | +0.05(+1.50%) |
Nov 18, 2005 | 3.230 | 3.340 | 3.220 | 3.330 | 156,982 | +0.11(+3.42%) |
Nov 17, 2005 | 3.310 | 3.370 | 3.010 | 3.220 | 321,398 | -0.04(-1.23%) |
Nov 16, 2005 | 3.250 | 3.330 | 3.250 | 3.260 | 43,309 | -0.04(-1.21%) |
Nov 15, 2005 | 3.230 | 3.360 | 3.230 | 3.300 | 92,230 | +0.04(+1.23%) |
Nov 14, 2005 | 3.310 | 3.400 | 3.190 | 3.260 | 82,075 | -0.09(-2.69%) |
Nov 11, 2005 | 3.390 | 3.510 | 3.320 | 3.350 | 76,523 | -0.09(-2.62%) |
Nov 10, 2005 | 3.510 | 3.510 | 3.390 | 3.440 | 62,999 | +0.00(+0.00%) |
Nov 09, 2005 | 3.470 | 3.520 | 3.410 | 3.440 | 70,204 | -0.03(-0.86%) |
Nov 08, 2005 | 3.470 | 3.530 | 3.450 | 3.470 | 74,629 | -0.06(-1.70%) |
Nov 07, 2005 | 3.500 | 3.600 | 3.460 | 3.530 | 83,475 | -0.01(-0.28%) |
Nov 04, 2005 | 3.460 | 3.540 | 3.340 | 3.540 | 237,740 | +0.19(+5.67%) |
Nov 03, 2005 | 3.240 | 3.380 | 3.240 | 3.350 | 81,177 | +0.15(+4.69%) |
Nov 02, 2005 | 3.100 | 3.250 | 3.060 | 3.200 | 74,486 | +0.08(+2.56%) |
Nov 01, 2005 | 3.280 | 3.280 | 3.090 | 3.120 | 68,125 | -0.17(-5.17%) |
Oct 31, 2005 | 2.960 | 3.300 | 2.950 | 3.290 | 181,614 | +0.26(+8.58%) |
Oct 28, 2005 | 2.870 | 3.090 | 2.780 | 3.030 | 149,886 | +0.13(+4.48%) |
Oct 27, 2005 | 2.900 | 2.920 | 2.800 | 2.900 | 105,159 | +0.00(+0.00%) |
Oct 26, 2005 | 3.000 | 3.000 | 2.810 | 2.900 | 152,695 | -0.10(-3.33%) |
Oct 25, 2005 | 3.000 | 3.000 | 2.890 | 3.000 | 67,943 | +0.03(+1.01%) |
Oct 24, 2005 | 2.930 | 3.030 | 2.900 | 2.970 | 126,014 | +0.07(+2.41%) |
Oct 21, 2005 | 2.890 | 2.920 | 2.840 | 2.900 | 57,367 | +0.03(+1.05%) |
Oct 20, 2005 | 2.880 | 2.960 | 2.800 | 2.870 | 79,142 | -0.01(-0.35%) |
Oct 19, 2005 | 2.880 | 2.960 | 2.800 | 2.880 | 111,733 | +0.00(+0.00%) |
Oct 18, 2005 | 2.990 | 3.020 | 2.880 | 2.880 | 86,198 | -0.12(-4.00%) |
Oct 17, 2005 | 2.900 | 3.000 | 2.900 | 3.000 | 135,811 | +0.10(+3.45%) |
Oct 14, 2005 | 2.950 | 3.000 | 2.890 | 2.900 | 321,252 | -0.02(-0.68%) |
Oct 13, 2005 | 2.930 | 3.080 | 2.870 | 2.920 | 122,013 | -0.08(-2.67%) |
Oct 12, 2005 | 3.060 | 3.190 | 2.780 | 3.000 | 302,702 | -0.09(-2.91%) |
Oct 11, 2005 | 3.140 | 3.220 | 3.060 | 3.090 | 89,896 | -0.08(-2.52%) |
Oct 10, 2005 | 3.100 | 3.220 | 3.060 | 3.170 | 124,229 | -0.01(-0.31%) |
Oct 07, 2005 | 3.050 | 3.200 | 3.000 | 3.180 | 127,534 | +0.08(+2.58%) |
Oct 06, 2005 | 3.300 | 3.380 | 3.080 | 3.100 | 228,432 | -0.29(-8.55%) |
Oct 05, 2005 | 3.430 | 3.480 | 3.300 | 3.390 | 160,906 | -0.03(-0.88%) |
Oct 04, 2005 | 3.450 | 3.500 | 3.420 | 3.420 | 69,782 | -0.08(-2.29%) |