Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 3.415 | 3.422 | 3.352 | 3.415 | 162,112 | -0.01(-0.20%) |
Dec 29, 2005 | 3.422 | 3.457 | 3.233 | 3.422 | 365,754 | +0.00(+0.00%) |
Dec 28, 2005 | 3.439 | 3.443 | 3.355 | 3.422 | 102,537 | -0.01(-0.41%) |
Dec 27, 2005 | 3.484 | 3.491 | 3.359 | 3.436 | 107,979 | -0.04(-1.20%) |
Dec 23, 2005 | 3.436 | 3.491 | 3.415 | 3.477 | 81,342 | +0.04(+1.22%) |
Dec 22, 2005 | 3.334 | 3.446 | 3.320 | 3.436 | 234,289 | +0.10(+3.04%) |
Dec 21, 2005 | 3.334 | 3.341 | 3.289 | 3.334 | 75,900 | +0.00(+0.00%) |
Dec 20, 2005 | 3.327 | 3.348 | 3.282 | 3.334 | 593,742 | -0.00(-0.10%) |
Dec 19, 2005 | 3.317 | 3.341 | 3.289 | 3.338 | 113,994 | +0.00(+0.10%) |
Dec 16, 2005 | 3.268 | 3.334 | 3.268 | 3.334 | 1,121,323 | +0.08(+2.58%) |
Dec 15, 2005 | 3.352 | 3.352 | 3.212 | 3.251 | 466,000 | -0.07(-2.00%) |
Dec 14, 2005 | 3.230 | 3.348 | 3.230 | 3.317 | 2,094,569 | +0.10(+3.04%) |
Dec 13, 2005 | 3.177 | 3.226 | 3.167 | 3.219 | 502,662 | -0.01(-0.22%) |
Dec 12, 2005 | 3.230 | 3.240 | 3.160 | 3.226 | 99,100 | +0.00(+0.00%) |
Dec 09, 2005 | 3.212 | 3.292 | 3.212 | 3.226 | 161,539 | +0.02(+0.76%) |
Dec 08, 2005 | 3.254 | 3.275 | 3.184 | 3.202 | 623,530 | -0.05(-1.61%) |
Dec 07, 2005 | 3.313 | 3.317 | 3.251 | 3.254 | 66,162 | -0.06(-1.69%) |
Dec 06, 2005 | 3.313 | 3.317 | 3.282 | 3.310 | 200,492 | +0.00(+0.00%) |
Dec 05, 2005 | 3.299 | 3.317 | 3.257 | 3.310 | 99,100 | +0.00(+0.11%) |
Dec 02, 2005 | 3.352 | 3.380 | 3.233 | 3.306 | 327,374 | -0.06(-1.66%) |
Dec 01, 2005 | 3.191 | 3.429 | 3.191 | 3.362 | 374,920 | +0.17(+5.36%) |
Nov 30, 2005 | 3.128 | 3.212 | 3.100 | 3.191 | 1,322,388 | +0.08(+2.58%) |
Nov 29, 2005 | 3.100 | 3.139 | 3.093 | 3.111 | 131,465 | +0.03(+1.14%) |
Nov 28, 2005 | 3.072 | 3.093 | 3.072 | 3.076 | 154,951 | +0.01(+0.23%) |
Nov 25, 2005 | 3.072 | 3.090 | 3.069 | 3.069 | 26,923 | -0.00(-0.11%) |
Nov 23, 2005 | 3.065 | 3.090 | 3.055 | 3.072 | 215,099 | +0.01(+0.23%) |
Nov 22, 2005 | 3.107 | 3.125 | 3.062 | 3.065 | 467,432 | -0.05(-1.57%) |
Nov 21, 2005 | 3.097 | 3.132 | 3.097 | 3.114 | 224,264 | +0.00(+0.00%) |
Nov 18, 2005 | 3.104 | 3.146 | 3.072 | 3.114 | 600,044 | +0.03(+0.90%) |
Nov 17, 2005 | 3.111 | 3.125 | 3.065 | 3.086 | 83,920 | -0.01(-0.23%) |
Nov 16, 2005 | 3.142 | 3.149 | 3.065 | 3.093 | 97,954 | -0.05(-1.56%) |
Nov 15, 2005 | 3.062 | 3.142 | 3.055 | 3.142 | 158,388 | +0.09(+2.86%) |
Nov 14, 2005 | 3.083 | 3.093 | 3.017 | 3.055 | 157,243 | -0.02(-0.79%) |
Nov 11, 2005 | 3.093 | 3.104 | 3.055 | 3.079 | 168,126 | -0.03(-0.90%) |
Nov 10, 2005 | 3.090 | 3.160 | 3.090 | 3.107 | 533,595 | +0.02(+0.57%) |
Nov 09, 2005 | 3.125 | 3.125 | 3.069 | 3.090 | 264,935 | +0.03(+1.14%) |
Nov 08, 2005 | 3.142 | 3.142 | 3.038 | 3.055 | 282,120 | -0.10(-3.32%) |
Nov 07, 2005 | 3.107 | 3.212 | 3.104 | 3.160 | 864,407 | +0.06(+2.03%) |
Nov 04, 2005 | 3.142 | 3.142 | 3.097 | 3.097 | 122,586 | -0.04(-1.33%) |
Nov 03, 2005 | 3.118 | 3.146 | 3.118 | 3.139 | 464,568 | +0.02(+0.67%) |
Nov 02, 2005 | 3.132 | 3.142 | 3.086 | 3.118 | 1,692,439 | -0.02(-0.78%) |
Nov 01, 2005 | 3.135 | 3.142 | 3.107 | 3.142 | 432,490 | +0.02(+0.67%) |
Oct 31, 2005 | 3.107 | 3.212 | 3.107 | 3.121 | 536,459 | -0.01(-0.33%) |
Oct 28, 2005 | 3.107 | 3.132 | 3.069 | 3.132 | 327,088 | +0.04(+1.36%) |
Oct 27, 2005 | 3.125 | 3.139 | 3.083 | 3.090 | 5,955,759 | -0.01(-0.23%) |
Oct 26, 2005 | 3.107 | 3.261 | 3.090 | 3.097 | 250,328 | -0.01(-0.34%) |
Oct 25, 2005 | 3.090 | 3.125 | 2.985 | 3.107 | 2,255,535 | +0.02(+0.57%) |
Oct 24, 2005 | 3.100 | 3.107 | 3.024 | 3.090 | 3,260,287 | -0.00(-0.11%) |
Oct 21, 2005 | 3.251 | 3.251 | 2.653 | 3.093 | 2,323,702 | -0.17(-5.14%) |
Oct 20, 2005 | 3.282 | 3.324 | 3.230 | 3.261 | 87,643 | -0.02(-0.64%) |
Oct 19, 2005 | 3.230 | 3.289 | 3.198 | 3.282 | 92,226 | +0.05(+1.62%) |
Oct 18, 2005 | 3.271 | 3.282 | 3.226 | 3.230 | 290,140 | -0.03(-0.96%) |
Oct 17, 2005 | 3.387 | 3.387 | 3.191 | 3.261 | 191,613 | +0.05(+1.52%) |
Oct 14, 2005 | 3.230 | 3.235 | 3.177 | 3.212 | 187,889 | -0.02(-0.54%) |
Oct 13, 2005 | 3.324 | 3.324 | 3.177 | 3.230 | 158,102 | -0.11(-3.34%) |
Oct 12, 2005 | 3.397 | 3.422 | 3.334 | 3.341 | 97,668 | -0.06(-1.64%) |
Oct 11, 2005 | 3.404 | 3.418 | 3.387 | 3.397 | 183,879 | +0.01(+0.31%) |
Oct 10, 2005 | 3.338 | 3.401 | 3.331 | 3.387 | 184,452 | +0.05(+1.57%) |
Oct 07, 2005 | 3.429 | 3.429 | 3.195 | 3.334 | 828,605 | -0.08(-2.25%) |
Oct 06, 2005 | 3.404 | 3.457 | 3.366 | 3.411 | 195,336 | -0.01(-0.31%) |
Oct 05, 2005 | 3.474 | 3.491 | 3.422 | 3.422 | 283,266 | -0.07(-2.00%) |
Oct 04, 2005 | 3.502 | 3.505 | 3.474 | 3.491 | 172,709 | -0.02(-0.60%) |