Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 3.964 | 3.964 | 3.642 | 3.756 | 162,835 | -0.07(-1.83%) |
Dec 29, 2005 | 3.929 | 4.165 | 3.820 | 3.826 | 497,858 | -0.10(-2.63%) |
Dec 28, 2005 | 3.677 | 3.975 | 3.677 | 3.929 | 330,907 | +0.25(+6.87%) |
Dec 27, 2005 | 3.631 | 3.723 | 3.619 | 3.677 | 181,207 | +0.05(+1.27%) |
Dec 23, 2005 | 3.636 | 3.677 | 3.602 | 3.631 | 82,089 | -0.05(-1.25%) |
Dec 22, 2005 | 3.625 | 3.677 | 3.585 | 3.677 | 64,127 | +0.10(+2.73%) |
Dec 21, 2005 | 3.623 | 3.665 | 3.556 | 3.579 | 126,486 | -0.02(-0.64%) |
Dec 20, 2005 | 3.619 | 3.671 | 3.562 | 3.602 | 47,475 | -0.02(-0.63%) |
Dec 19, 2005 | 3.677 | 3.677 | 3.545 | 3.625 | 46,687 | -0.11(-2.92%) |
Dec 16, 2005 | 3.619 | 3.849 | 3.619 | 3.734 | 175,433 | +0.08(+2.20%) |
Dec 15, 2005 | 3.619 | 3.734 | 3.619 | 3.654 | 147,181 | +0.01(+0.16%) |
Dec 14, 2005 | 3.596 | 3.774 | 3.596 | 3.648 | 147,597 | +0.02(+0.47%) |
Dec 13, 2005 | 3.533 | 3.677 | 3.447 | 3.631 | 204,911 | +0.07(+1.94%) |
Dec 12, 2005 | 3.619 | 3.677 | 3.522 | 3.562 | 128,063 | +0.00(+0.00%) |
Dec 09, 2005 | 3.705 | 3.723 | 3.539 | 3.562 | 146,669 | -0.11(-3.13%) |
Dec 08, 2005 | 3.585 | 3.700 | 3.527 | 3.677 | 284,754 | +0.11(+3.23%) |
Dec 07, 2005 | 3.441 | 3.723 | 3.378 | 3.562 | 550,547 | +0.11(+3.33%) |
Dec 06, 2005 | 3.533 | 3.573 | 3.401 | 3.447 | 301,684 | -0.06(-1.64%) |
Dec 05, 2005 | 3.280 | 3.591 | 3.269 | 3.504 | 708,967 | +0.22(+6.83%) |
Dec 02, 2005 | 3.240 | 3.298 | 3.131 | 3.280 | 102,642 | +0.04(+1.24%) |
Dec 01, 2005 | 3.206 | 3.303 | 3.165 | 3.240 | 84,309 | +0.02(+0.53%) |
Nov 30, 2005 | 3.102 | 3.234 | 3.102 | 3.223 | 92,185 | +0.13(+4.08%) |
Nov 29, 2005 | 3.016 | 3.131 | 3.016 | 3.096 | 122,886 | -0.01(-0.37%) |
Nov 28, 2005 | 3.073 | 3.114 | 2.987 | 3.108 | 73,008 | +0.05(+1.69%) |
Nov 25, 2005 | 3.050 | 3.068 | 3.033 | 3.056 | 14,942 | +0.00(+0.00%) |
Nov 23, 2005 | 3.062 | 3.102 | 2.995 | 3.056 | 86,888 | -0.02(-0.75%) |
Nov 22, 2005 | 3.062 | 3.079 | 3.016 | 3.079 | 126,507 | +0.02(+0.56%) |
Nov 21, 2005 | 3.050 | 3.091 | 3.045 | 3.062 | 54,879 | -0.00(-0.00%) |
Nov 18, 2005 | 2.947 | 3.096 | 2.947 | 3.062 | 78,679 | +0.11(+3.90%) |
Nov 17, 2005 | 2.987 | 3.038 | 2.930 | 2.947 | 46,347 | -0.05(-1.54%) |
Nov 16, 2005 | 3.056 | 3.102 | 2.987 | 2.993 | 62,351 | -0.06(-2.07%) |
Nov 15, 2005 | 3.091 | 3.091 | 2.970 | 3.056 | 53,752 | +0.01(+0.19%) |
Nov 14, 2005 | 3.016 | 3.073 | 2.959 | 3.050 | 104,087 | +0.01(+0.19%) |
Nov 11, 2005 | 2.959 | 3.050 | 2.959 | 3.045 | 121,610 | +0.03(+1.15%) |
Nov 10, 2005 | 2.982 | 3.062 | 2.953 | 3.010 | 71,377 | +0.03(+0.96%) |
Nov 09, 2005 | 2.987 | 3.073 | 2.930 | 2.982 | 87,085 | -0.01(-0.38%) |
Nov 08, 2005 | 3.050 | 3.050 | 2.987 | 2.993 | 53,662 | -0.04(-1.33%) |
Nov 07, 2005 | 3.010 | 3.045 | 2.993 | 3.033 | 83,470 | +0.02(+0.76%) |
Nov 04, 2005 | 3.050 | 3.091 | 2.999 | 3.010 | 58,565 | -0.06(-1.87%) |
Nov 03, 2005 | 3.016 | 3.096 | 3.001 | 3.068 | 90,843 | +0.03(+0.95%) |
Nov 02, 2005 | 3.016 | 3.148 | 2.987 | 3.039 | 82,951 | -0.02(-0.56%) |
Nov 01, 2005 | 3.022 | 3.102 | 3.005 | 3.056 | 70,897 | -0.09(-2.74%) |
Oct 31, 2005 | 2.993 | 3.148 | 2.941 | 3.142 | 145,160 | +0.09(+2.82%) |
Oct 28, 2005 | 2.999 | 3.114 | 2.987 | 3.056 | 47,592 | +0.10(+3.30%) |
Oct 27, 2005 | 3.102 | 3.102 | 2.941 | 2.959 | 34,887 | -0.03(-1.15%) |
Oct 26, 2005 | 3.033 | 3.263 | 2.499 | 2.993 | 150,426 | -0.36(-10.79%) |
Oct 25, 2005 | 3.355 | 3.355 | 3.355 | 3.355 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 3.355 | 3.355 | 3.355 | 3.355 | 0 | +0.00(+0.00%) |
Oct 21, 2005 | 3.355 | 3.355 | 3.355 | 3.355 | 0 | +0.00(+0.00%) |
Oct 20, 2005 | 3.355 | 3.355 | 3.355 | 3.355 | 0 | +0.00(+0.00%) |
Oct 19, 2005 | 3.355 | 3.355 | 3.355 | 3.355 | 0 | +0.00(+0.00%) |
Oct 18, 2005 | 3.355 | 3.355 | 3.355 | 3.355 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 3.355 | 3.355 | 3.355 | 3.355 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 3.355 | 3.355 | 3.355 | 3.355 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 3.355 | 3.355 | 3.355 | 3.355 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 3.355 | 3.355 | 3.355 | 3.355 | 0 | +0.00(+0.00%) |
Oct 11, 2005 | 3.355 | 3.355 | 3.355 | 3.355 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 3.355 | 3.355 | 3.355 | 3.355 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 3.355 | 3.355 | 3.355 | 3.355 | 0 | +0.00(+0.00%) |
Oct 06, 2005 | 3.355 | 3.355 | 3.355 | 3.355 | 0 | +0.00(+0.00%) |
Oct 05, 2005 | 3.355 | 3.355 | 3.355 | 3.355 | 0 | +0.00(+0.00%) |
Oct 04, 2005 | 3.355 | 3.355 | 3.355 | 3.355 | 0 | +0.00(+0.00%) |