Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 3.295 | 3.309 | 3.295 | 3.309 | 28,831 | +0.00(+0.00%) |
Dec 29, 2005 | 3.302 | 3.311 | 3.293 | 3.309 | 50,030 | +0.00(+0.07%) |
Dec 28, 2005 | 3.293 | 3.314 | 3.293 | 3.307 | 94,125 | -0.00(-0.07%) |
Dec 27, 2005 | 3.307 | 3.318 | 3.302 | 3.309 | 38,158 | +0.00(+0.14%) |
Dec 23, 2005 | 3.318 | 3.321 | 3.302 | 3.304 | 36,038 | -0.02(-0.57%) |
Dec 22, 2005 | 3.316 | 3.323 | 3.302 | 3.323 | 33,071 | +0.02(+0.57%) |
Dec 21, 2005 | 3.311 | 3.323 | 3.293 | 3.304 | 44,942 | -0.01(-0.36%) |
Dec 20, 2005 | 3.311 | 3.344 | 3.293 | 3.316 | 90,309 | -0.01(-0.28%) |
Dec 19, 2005 | 3.326 | 3.356 | 3.293 | 3.326 | 163,235 | -0.01(-0.35%) |
Dec 16, 2005 | 3.340 | 3.366 | 3.326 | 3.337 | 57,662 | -0.00(-0.07%) |
Dec 15, 2005 | 3.328 | 3.366 | 3.328 | 3.340 | 67,838 | -0.00(-0.14%) |
Dec 14, 2005 | 3.326 | 3.349 | 3.326 | 3.344 | 43,670 | +0.01(+0.21%) |
Dec 13, 2005 | 3.333 | 3.340 | 3.330 | 3.337 | 25,439 | +0.01(+0.21%) |
Dec 12, 2005 | 3.328 | 3.337 | 3.326 | 3.330 | 39,006 | +0.00(+0.07%) |
Dec 09, 2005 | 3.340 | 3.340 | 3.326 | 3.328 | 32,223 | -0.01(-0.35%) |
Dec 08, 2005 | 3.352 | 3.352 | 3.326 | 3.340 | 70,806 | -0.01(-0.35%) |
Dec 07, 2005 | 3.326 | 3.366 | 3.314 | 3.352 | 50,878 | +0.02(+0.64%) |
Dec 06, 2005 | 3.316 | 3.333 | 3.316 | 3.330 | 41,550 | +0.01(+0.36%) |
Dec 05, 2005 | 3.349 | 3.349 | 3.318 | 3.318 | 65,718 | -0.01(-0.35%) |
Dec 02, 2005 | 3.342 | 3.347 | 3.330 | 3.330 | 28,831 | +0.00(+0.00%) |
Dec 01, 2005 | 3.328 | 3.347 | 3.328 | 3.330 | 37,310 | +0.00(+0.07%) |
Nov 30, 2005 | 3.309 | 3.347 | 3.309 | 3.328 | 17,383 | +0.01(+0.43%) |
Nov 29, 2005 | 3.335 | 3.335 | 3.311 | 3.314 | 66,142 | -0.02(-0.64%) |
Nov 28, 2005 | 3.309 | 3.352 | 3.309 | 3.335 | 47,486 | -0.00(-0.14%) |
Nov 25, 2005 | 3.340 | 3.340 | 3.340 | 3.340 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 3.330 | 3.361 | 3.328 | 3.340 | 23,743 | -0.01(-0.21%) |
Nov 22, 2005 | 3.356 | 3.356 | 3.328 | 3.347 | 72,925 | +0.02(+0.57%) |
Nov 21, 2005 | 3.330 | 3.337 | 3.326 | 3.328 | 30,527 | -0.00(-0.07%) |
Nov 18, 2005 | 3.330 | 3.337 | 3.330 | 3.330 | 49,606 | -0.00(-0.07%) |
Nov 17, 2005 | 3.328 | 3.340 | 3.328 | 3.333 | 83,949 | +0.00(+0.14%) |
Nov 16, 2005 | 3.340 | 3.344 | 3.328 | 3.328 | 43,246 | +0.00(+0.00%) |
Nov 15, 2005 | 3.326 | 3.337 | 3.326 | 3.328 | 45,366 | +0.00(+0.07%) |
Nov 14, 2005 | 3.349 | 3.349 | 3.304 | 3.326 | 20,775 | -0.02(-0.56%) |
Nov 11, 2005 | 3.330 | 3.349 | 3.304 | 3.344 | 49,606 | +0.04(+1.06%) |
Nov 10, 2005 | 3.342 | 3.342 | 3.307 | 3.309 | 36,886 | -0.03(-0.84%) |
Nov 09, 2005 | 3.337 | 3.347 | 3.326 | 3.337 | 37,734 | +0.01(+0.21%) |
Nov 08, 2005 | 3.337 | 3.347 | 3.323 | 3.330 | 15,263 | -0.01(-0.35%) |
Nov 07, 2005 | 3.337 | 3.356 | 3.337 | 3.342 | 38,158 | +0.01(+0.43%) |
Nov 04, 2005 | 3.307 | 3.344 | 3.307 | 3.328 | 34,343 | +0.01(+0.36%) |
Nov 03, 2005 | 3.326 | 3.349 | 3.311 | 3.316 | 34,767 | -0.02(-0.64%) |
Nov 02, 2005 | 3.304 | 3.340 | 3.304 | 3.337 | 72,925 | +0.03(+0.93%) |
Nov 01, 2005 | 3.304 | 3.330 | 3.304 | 3.307 | 46,638 | -0.00(-0.14%) |
Oct 31, 2005 | 3.316 | 3.328 | 3.302 | 3.311 | 42,398 | -0.00(-0.14%) |
Oct 28, 2005 | 3.314 | 3.340 | 3.307 | 3.316 | 37,734 | +0.01(+0.21%) |
Oct 27, 2005 | 3.321 | 3.321 | 3.304 | 3.309 | 40,278 | -0.02(-0.50%) |
Oct 26, 2005 | 3.337 | 3.337 | 3.307 | 3.326 | 53,422 | -0.01(-0.35%) |
Oct 25, 2005 | 3.307 | 3.337 | 3.304 | 3.337 | 32,223 | +0.02(+0.71%) |
Oct 24, 2005 | 3.335 | 3.335 | 3.293 | 3.314 | 33,495 | +0.00(+0.00%) |
Oct 21, 2005 | 3.314 | 3.314 | 3.304 | 3.314 | 22,047 | +0.02(+0.72%) |
Oct 20, 2005 | 3.283 | 3.314 | 3.281 | 3.290 | 42,398 | -0.01(-0.36%) |
Oct 19, 2005 | 3.304 | 3.328 | 3.281 | 3.302 | 69,958 | -0.02(-0.50%) |
Oct 18, 2005 | 3.307 | 3.326 | 3.288 | 3.318 | 35,191 | -0.01(-0.21%) |
Oct 17, 2005 | 3.326 | 3.335 | 3.304 | 3.326 | 21,199 | -0.00(-0.07%) |
Oct 14, 2005 | 3.323 | 3.337 | 3.302 | 3.328 | 50,030 | +0.02(+0.64%) |
Oct 13, 2005 | 3.330 | 3.330 | 3.302 | 3.307 | 58,086 | +0.00(+0.00%) |
Oct 12, 2005 | 3.321 | 3.330 | 3.304 | 3.307 | 33,495 | +0.00(+0.07%) |
Oct 11, 2005 | 3.335 | 3.340 | 3.304 | 3.304 | 35,615 | -0.04(-1.06%) |
Oct 10, 2005 | 3.337 | 3.340 | 3.337 | 3.340 | 10,175 | +0.01(+0.35%) |
Oct 07, 2005 | 3.330 | 3.337 | 3.316 | 3.328 | 15,687 | +0.01(+0.43%) |
Oct 06, 2005 | 3.314 | 3.349 | 3.314 | 3.314 | 72,077 | -0.02(-0.57%) |
Oct 05, 2005 | 3.344 | 3.349 | 3.333 | 3.333 | 59,782 | +0.02(+0.64%) |
Oct 04, 2005 | 3.314 | 3.321 | 3.267 | 3.311 | 112,780 | +0.02(+0.64%) |