Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 3.990 | 4.140 | 3.900 | 4.060 | 24,543 | +0.00(+0.00%) |
Dec 29, 2005 | 4.080 | 4.270 | 3.900 | 4.060 | 64,030 | -0.02(-0.49%) |
Dec 28, 2005 | 3.980 | 4.140 | 3.830 | 4.080 | 95,000 | +0.08(+2.00%) |
Dec 27, 2005 | 4.030 | 4.130 | 3.900 | 4.000 | 40,900 | +0.00(+0.00%) |
Dec 23, 2005 | 3.930 | 4.000 | 3.860 | 4.000 | 18,950 | +0.06(+1.52%) |
Dec 22, 2005 | 3.750 | 4.020 | 3.700 | 3.940 | 94,809 | +0.20(+5.35%) |
Dec 21, 2005 | 3.690 | 3.780 | 3.650 | 3.740 | 81,904 | +0.10(+2.75%) |
Dec 20, 2005 | 3.800 | 3.850 | 3.530 | 3.640 | 105,939 | -0.16(-4.21%) |
Dec 19, 2005 | 3.970 | 3.970 | 3.750 | 3.800 | 62,544 | -0.12(-3.06%) |
Dec 16, 2005 | 4.090 | 4.090 | 3.830 | 3.920 | 23,728 | -0.13(-3.21%) |
Dec 15, 2005 | 3.800 | 4.050 | 3.780 | 4.050 | 80,763 | +0.24(+6.30%) |
Dec 14, 2005 | 3.860 | 3.880 | 3.780 | 3.810 | 49,932 | -0.08(-2.06%) |
Dec 13, 2005 | 4.010 | 4.050 | 3.850 | 3.890 | 34,166 | -0.12(-2.99%) |
Dec 12, 2005 | 4.350 | 4.350 | 3.900 | 4.010 | 65,141 | -0.14(-3.37%) |
Dec 09, 2005 | 4.270 | 4.330 | 4.100 | 4.150 | 20,256 | -0.18(-4.16%) |
Dec 08, 2005 | 3.950 | 4.330 | 3.900 | 4.330 | 98,942 | +0.42(+10.74%) |
Dec 07, 2005 | 3.840 | 3.960 | 3.701 | 3.910 | 67,510 | +0.05(+1.30%) |
Dec 06, 2005 | 4.040 | 4.040 | 3.800 | 3.860 | 84,581 | -0.08(-2.03%) |
Dec 05, 2005 | 4.070 | 4.090 | 3.790 | 3.940 | 197,191 | -0.12(-2.96%) |
Dec 02, 2005 | 4.140 | 4.200 | 3.890 | 4.060 | 178,641 | -0.10(-2.40%) |
Dec 01, 2005 | 4.430 | 4.520 | 4.130 | 4.160 | 75,604 | -0.30(-6.73%) |
Nov 30, 2005 | 4.200 | 4.740 | 4.100 | 4.460 | 128,498 | +0.19(+4.45%) |
Nov 29, 2005 | 4.280 | 4.440 | 4.200 | 4.270 | 42,077 | -0.07(-1.61%) |
Nov 28, 2005 | 4.510 | 4.741 | 4.070 | 4.340 | 103,092 | -0.17(-3.77%) |
Nov 25, 2005 | 4.740 | 4.760 | 4.450 | 4.510 | 23,654 | -0.25(-5.25%) |
Nov 23, 2005 | 4.900 | 4.940 | 4.600 | 4.760 | 54,790 | -0.09(-1.86%) |
Nov 22, 2005 | 4.500 | 5.070 | 4.500 | 4.850 | 290,836 | +0.40(+8.99%) |
Nov 21, 2005 | 4.310 | 4.600 | 4.200 | 4.450 | 233,594 | +0.24(+5.70%) |
Nov 18, 2005 | 4.050 | 4.432 | 4.020 | 4.210 | 387,546 | +0.16(+3.95%) |
Nov 17, 2005 | 4.600 | 4.680 | 4.050 | 4.050 | 425,888 | -0.45(-10.00%) |
Nov 16, 2005 | 4.010 | 4.630 | 4.000 | 4.500 | 430,932 | +0.50(+12.50%) |
Nov 15, 2005 | 4.170 | 4.180 | 3.820 | 4.000 | 322,179 | +0.05(+1.27%) |
Nov 14, 2005 | 3.490 | 4.020 | 3.320 | 3.950 | 242,172 | +0.58(+17.25%) |
Nov 11, 2005 | 3.310 | 3.380 | 3.220 | 3.369 | 35,713 | +0.10(+3.03%) |
Nov 10, 2005 | 3.200 | 3.270 | 3.160 | 3.270 | 19,430 | +0.07(+2.19%) |
Nov 09, 2005 | 3.200 | 3.220 | 3.150 | 3.200 | 19,635 | -0.07(-2.14%) |
Nov 08, 2005 | 3.290 | 3.290 | 3.110 | 3.270 | 1,470 | +0.09(+2.83%) |
Nov 07, 2005 | 3.250 | 3.300 | 3.160 | 3.180 | 13,351 | -0.05(-1.55%) |
Nov 04, 2005 | 3.111 | 3.250 | 3.110 | 3.230 | 9,580 | +0.08(+2.54%) |
Nov 03, 2005 | 3.070 | 3.150 | 3.030 | 3.150 | 28,226 | +0.05(+1.61%) |
Nov 02, 2005 | 3.030 | 3.169 | 3.030 | 3.100 | 13,333 | +0.06(+1.97%) |
Nov 01, 2005 | 3.140 | 3.270 | 3.030 | 3.040 | 22,722 | -0.15(-4.70%) |
Oct 31, 2005 | 3.120 | 3.240 | 3.100 | 3.190 | 13,708 | +0.06(+1.92%) |
Oct 28, 2005 | 3.150 | 3.240 | 3.120 | 3.130 | 12,970 | +0.04(+1.29%) |
Oct 27, 2005 | 3.170 | 3.170 | 3.060 | 3.090 | 22,490 | -0.08(-2.52%) |
Oct 26, 2005 | 3.170 | 3.230 | 3.170 | 3.170 | 12,700 | -0.07(-2.16%) |
Oct 25, 2005 | 3.240 | 3.240 | 3.120 | 3.240 | 13,565 | -0.06(-1.82%) |
Oct 24, 2005 | 3.120 | 3.330 | 3.120 | 3.300 | 24,950 | +0.17(+5.43%) |
Oct 21, 2005 | 3.210 | 3.210 | 3.120 | 3.130 | 14,580 | -0.08(-2.49%) |
Oct 20, 2005 | 3.390 | 3.390 | 3.210 | 3.210 | 11,325 | -0.14(-4.18%) |
Oct 19, 2005 | 3.201 | 3.390 | 3.200 | 3.350 | 25,006 | +0.02(+0.60%) |
Oct 18, 2005 | 3.300 | 3.330 | 3.300 | 3.330 | 3,634 | +0.03(+0.91%) |
Oct 17, 2005 | 3.250 | 3.300 | 3.250 | 3.300 | 3,300 | +0.05(+1.54%) |
Oct 14, 2005 | 3.080 | 3.250 | 3.050 | 3.250 | 11,757 | +0.08(+2.52%) |
Oct 13, 2005 | 3.180 | 3.180 | 3.030 | 3.170 | 32,931 | +0.09(+2.92%) |
Oct 12, 2005 | 3.130 | 3.270 | 3.060 | 3.080 | 33,614 | -0.07(-2.22%) |
Oct 11, 2005 | 3.270 | 3.350 | 3.090 | 3.150 | 48,717 | -0.19(-5.69%) |
Oct 10, 2005 | 3.310 | 3.450 | 3.220 | 3.340 | 10,218 | -0.02(-0.60%) |
Oct 07, 2005 | 3.330 | 3.390 | 3.330 | 3.360 | 6,085 | +0.00(+0.00%) |
Oct 06, 2005 | 3.420 | 3.420 | 3.250 | 3.360 | 53,904 | -0.13(-3.72%) |
Oct 05, 2005 | 3.450 | 3.550 | 3.350 | 3.490 | 19,114 | +0.08(+2.35%) |
Oct 04, 2005 | 3.460 | 3.530 | 3.400 | 3.410 | 19,541 | -0.09(-2.57%) |