Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 3.336 | 3.355 | 3.313 | 3.355 | 111,809 | +0.00(+0.00%) |
Dec 29, 2005 | 3.355 | 3.355 | 3.332 | 3.355 | 87,064 | -0.00(-0.00%) |
Dec 28, 2005 | 3.388 | 3.395 | 3.355 | 3.355 | 101,422 | -0.07(-1.91%) |
Dec 27, 2005 | 3.404 | 3.421 | 3.398 | 3.421 | 9,775 | +0.03(+0.97%) |
Dec 23, 2005 | 3.375 | 3.404 | 3.375 | 3.388 | 17,718 | +0.01(+0.39%) |
Dec 22, 2005 | 3.375 | 3.378 | 3.375 | 3.375 | 9,470 | -0.01(-0.39%) |
Dec 21, 2005 | 3.444 | 3.460 | 3.378 | 3.388 | 23,217 | -0.06(-1.62%) |
Dec 20, 2005 | 3.326 | 3.470 | 3.323 | 3.444 | 90,119 | +0.10(+3.14%) |
Dec 19, 2005 | 3.339 | 3.339 | 3.257 | 3.339 | 138,081 | -0.03(-0.97%) |
Dec 16, 2005 | 3.503 | 3.503 | 3.339 | 3.372 | 46,434 | -0.07(-1.90%) |
Dec 15, 2005 | 3.457 | 3.463 | 3.414 | 3.437 | 48,267 | -0.06(-1.78%) |
Dec 14, 2005 | 3.558 | 3.558 | 3.453 | 3.499 | 62,930 | -0.07(-1.93%) |
Dec 13, 2005 | 3.568 | 3.568 | 3.552 | 3.568 | 49,489 | -0.02(-0.46%) |
Dec 12, 2005 | 3.601 | 3.601 | 3.584 | 3.584 | 6,720 | -0.05(-1.26%) |
Dec 09, 2005 | 3.601 | 3.634 | 3.601 | 3.630 | 7,942 | +0.03(+0.82%) |
Dec 08, 2005 | 3.617 | 3.617 | 3.601 | 3.601 | 11,914 | -0.03(-0.90%) |
Dec 07, 2005 | 3.673 | 3.673 | 3.614 | 3.634 | 18,634 | -0.03(-0.89%) |
Dec 06, 2005 | 3.584 | 3.679 | 3.584 | 3.666 | 16,801 | +0.07(+1.82%) |
Dec 05, 2005 | 3.647 | 3.647 | 3.601 | 3.601 | 48,878 | -0.05(-1.26%) |
Dec 02, 2005 | 3.634 | 3.647 | 3.617 | 3.647 | 3,360 | +0.03(+0.81%) |
Dec 01, 2005 | 3.634 | 3.650 | 3.617 | 3.617 | 10,692 | +0.02(+0.45%) |
Nov 30, 2005 | 3.568 | 3.630 | 3.568 | 3.601 | 8,859 | +0.00(+0.00%) |
Nov 29, 2005 | 3.617 | 3.617 | 3.601 | 3.601 | 10,692 | -0.02(-0.63%) |
Nov 28, 2005 | 3.643 | 3.663 | 3.624 | 3.624 | 3,360 | -0.03(-0.81%) |
Nov 25, 2005 | 3.607 | 3.653 | 3.607 | 3.653 | 3,054 | +0.04(+1.18%) |
Nov 23, 2005 | 3.601 | 3.620 | 3.601 | 3.611 | 8,859 | -0.02(-0.63%) |
Nov 22, 2005 | 3.653 | 3.653 | 3.568 | 3.634 | 21,384 | -0.03(-0.80%) |
Nov 21, 2005 | 3.748 | 3.764 | 3.634 | 3.663 | 26,883 | -0.09(-2.27%) |
Nov 18, 2005 | 3.732 | 3.764 | 3.686 | 3.748 | 18,940 | +0.08(+2.23%) |
Nov 17, 2005 | 3.666 | 3.666 | 3.666 | 3.666 | 1,527 | -0.00(-0.09%) |
Nov 16, 2005 | 3.666 | 3.670 | 3.666 | 3.670 | 5,498 | +0.02(+0.63%) |
Nov 15, 2005 | 3.617 | 3.666 | 3.617 | 3.647 | 26,272 | +0.01(+0.36%) |
Nov 14, 2005 | 3.620 | 3.634 | 3.617 | 3.634 | 1,832 | +0.02(+0.45%) |
Nov 11, 2005 | 3.607 | 3.650 | 3.558 | 3.617 | 17,107 | +0.00(+0.00%) |
Nov 10, 2005 | 3.601 | 3.617 | 3.598 | 3.617 | 5,804 | +0.01(+0.27%) |
Nov 09, 2005 | 3.732 | 3.732 | 3.607 | 3.607 | 31,770 | -0.14(-3.67%) |
Nov 08, 2005 | 3.735 | 3.758 | 3.735 | 3.745 | 13,136 | +0.01(+0.18%) |
Nov 07, 2005 | 3.748 | 3.791 | 3.735 | 3.738 | 21,078 | +0.04(+0.97%) |
Nov 04, 2005 | 3.699 | 3.712 | 3.666 | 3.702 | 17,107 | +0.04(+0.98%) |
Nov 03, 2005 | 3.745 | 3.745 | 3.666 | 3.666 | 10,081 | -0.05(-1.41%) |
Nov 02, 2005 | 3.781 | 3.781 | 3.719 | 3.719 | 5,498 | -0.06(-1.65%) |
Nov 01, 2005 | 3.804 | 3.804 | 3.778 | 3.781 | 7,026 | -0.02(-0.43%) |
Oct 31, 2005 | 3.781 | 3.814 | 3.781 | 3.797 | 10,692 | +0.00(+0.00%) |
Oct 28, 2005 | 3.830 | 3.830 | 3.797 | 3.797 | 16,190 | -0.05(-1.28%) |
Oct 27, 2005 | 3.895 | 3.895 | 3.771 | 3.846 | 318,625 | -0.04(-1.14%) |
Oct 26, 2005 | 3.797 | 3.925 | 3.797 | 3.891 | 52,238 | +0.10(+2.55%) |
Oct 25, 2005 | 3.797 | 3.797 | 3.774 | 3.794 | 18,634 | -0.00(-0.09%) |
Oct 24, 2005 | 3.836 | 3.836 | 3.775 | 3.797 | 16,801 | -0.03(-0.85%) |
Oct 21, 2005 | 3.830 | 3.843 | 3.814 | 3.830 | 19,856 | -0.03(-0.90%) |
Oct 20, 2005 | 3.895 | 3.925 | 3.863 | 3.865 | 35,436 | -0.09(-2.19%) |
Oct 19, 2005 | 3.905 | 3.977 | 3.905 | 3.951 | 45,823 | +0.05(+1.34%) |
Oct 18, 2005 | 3.863 | 3.925 | 3.863 | 3.899 | 49,183 | +0.04(+0.93%) |
Oct 17, 2005 | 3.850 | 3.863 | 3.850 | 3.863 | 19,856 | +0.03(+0.77%) |
Oct 14, 2005 | 3.846 | 3.846 | 3.833 | 3.833 | 44,601 | -0.02(-0.43%) |
Oct 13, 2005 | 3.879 | 3.882 | 3.850 | 3.850 | 22,606 | -0.05(-1.34%) |
Oct 12, 2005 | 3.922 | 3.922 | 3.892 | 3.902 | 62,930 | -0.04(-1.08%) |
Oct 11, 2005 | 3.912 | 3.961 | 3.912 | 3.944 | 22,911 | +0.03(+0.84%) |
Oct 10, 2005 | 3.895 | 3.912 | 3.895 | 3.912 | 6,720 | -0.02(-0.42%) |
Oct 07, 2005 | 3.928 | 3.958 | 3.925 | 3.928 | 15,885 | -0.02(-0.42%) |
Oct 06, 2005 | 4.075 | 4.075 | 3.944 | 3.944 | 24,133 | -0.16(-3.98%) |
Oct 05, 2005 | 4.059 | 4.108 | 4.059 | 4.108 | 10,997 | +0.02(+0.40%) |
Oct 04, 2005 | 4.128 | 4.144 | 4.092 | 4.092 | 15,579 | -0.05(-1.19%) |