Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 3.170 | 3.290 | 3.170 | 3.290 | 2,000 | +0.04(+1.23%) |
Dec 29, 2005 | 3.160 | 3.250 | 3.160 | 3.250 | 3,700 | +0.05(+1.56%) |
Dec 28, 2005 | 3.160 | 3.200 | 3.160 | 3.200 | 1,000 | +0.00(+0.00%) |
Dec 27, 2005 | 3.200 | 3.200 | 3.200 | 3.200 | 700 | +0.00(+0.00%) |
Dec 23, 2005 | 3.280 | 3.280 | 3.200 | 3.200 | 1,500 | -0.13(-3.90%) |
Dec 22, 2005 | 3.330 | 3.330 | 3.200 | 3.330 | 4,000 | +0.13(+4.06%) |
Dec 21, 2005 | 3.250 | 3.250 | 3.200 | 3.200 | 1,000 | -0.05(-1.54%) |
Dec 20, 2005 | 3.220 | 3.250 | 3.200 | 3.250 | 1,000 | +0.00(+0.00%) |
Dec 19, 2005 | 3.250 | 3.250 | 3.250 | 3.250 | 100 | -0.04(-1.22%) |
Dec 16, 2005 | 3.220 | 3.290 | 3.220 | 3.290 | 1,900 | +0.03(+0.92%) |
Dec 15, 2005 | 3.260 | 3.260 | 3.260 | 3.260 | 800 | +0.00(+0.00%) |
Dec 14, 2005 | 3.270 | 3.270 | 3.260 | 3.260 | 3,700 | -0.05(-1.51%) |
Dec 13, 2005 | 3.400 | 3.400 | 3.310 | 3.310 | 1,500 | -0.13(-3.78%) |
Dec 12, 2005 | 3.450 | 3.450 | 3.350 | 3.440 | 5,100 | -0.06(-1.71%) |
Dec 09, 2005 | 3.500 | 3.500 | 3.500 | 3.500 | 200 | -0.08(-2.23%) |
Dec 08, 2005 | 3.550 | 3.580 | 3.500 | 3.580 | 2,500 | -0.01(-0.28%) |
Dec 07, 2005 | 3.520 | 3.590 | 3.520 | 3.590 | 1,000 | +0.14(+4.06%) |
Dec 06, 2005 | 3.450 | 3.460 | 3.420 | 3.450 | 4,000 | +0.05(+1.47%) |
Dec 05, 2005 | 3.200 | 3.400 | 3.170 | 3.400 | 4,700 | +0.21(+6.58%) |
Dec 02, 2005 | 3.090 | 3.190 | 3.090 | 3.190 | 2,500 | +0.11(+3.57%) |
Dec 01, 2005 | 3.090 | 3.090 | 3.080 | 3.080 | 1,100 | +0.06(+1.99%) |
Nov 30, 2005 | 3.000 | 3.070 | 2.920 | 3.020 | 10,300 | +0.02(+0.67%) |
Nov 29, 2005 | 2.900 | 3.000 | 2.900 | 3.000 | 3,000 | +0.01(+0.33%) |
Nov 28, 2005 | 2.920 | 3.049 | 2.920 | 2.990 | 10,200 | -0.01(-0.33%) |
Nov 25, 2005 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 3.080 | 3.090 | 3.000 | 3.000 | 6,700 | -0.08(-2.60%) |
Nov 22, 2005 | 3.080 | 3.090 | 3.080 | 3.080 | 4,400 | +0.03(+0.98%) |
Nov 21, 2005 | 3.120 | 3.120 | 3.040 | 3.050 | 2,700 | -0.10(-3.17%) |
Nov 18, 2005 | 3.150 | 3.150 | 3.150 | 3.150 | 200 | +0.06(+1.94%) |
Nov 17, 2005 | 3.090 | 3.090 | 3.090 | 3.090 | 700 | +0.01(+0.32%) |
Nov 16, 2005 | 3.120 | 3.120 | 3.070 | 3.080 | 11,700 | -0.04(-1.28%) |
Nov 15, 2005 | 3.100 | 3.120 | 3.030 | 3.120 | 3,800 | -0.08(-2.50%) |
Nov 14, 2005 | 3.200 | 3.200 | 3.200 | 3.200 | 200 | -0.05(-1.54%) |
Nov 11, 2005 | 3.250 | 3.250 | 3.050 | 3.250 | 8,800 | -0.01(-0.31%) |
Nov 10, 2005 | 3.260 | 3.260 | 3.260 | 3.260 | 600 | -0.04(-1.21%) |
Nov 09, 2005 | 3.300 | 3.300 | 3.300 | 3.300 | 500 | +0.00(+0.00%) |
Nov 08, 2005 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) |
Nov 07, 2005 | 3.350 | 3.350 | 3.260 | 3.300 | 3,400 | -0.14(-4.07%) |
Nov 04, 2005 | 3.430 | 3.440 | 3.350 | 3.440 | 4,300 | +0.04(+1.18%) |
Nov 03, 2005 | 3.350 | 3.400 | 3.350 | 3.400 | 3,300 | +0.03(+0.77%) |
Nov 02, 2005 | 3.400 | 3.400 | 3.374 | 3.374 | 2,400 | -0.05(-1.35%) |
Nov 01, 2005 | 3.410 | 3.470 | 3.400 | 3.420 | 2,300 | -0.05(-1.44%) |
Oct 31, 2005 | 3.450 | 3.470 | 3.410 | 3.470 | 1,300 | -0.02(-0.57%) |
Oct 28, 2005 | 3.600 | 3.600 | 3.490 | 3.490 | 7,500 | -0.11(-3.06%) |
Oct 27, 2005 | 3.600 | 3.600 | 3.600 | 3.600 | 1,200 | -0.09(-2.44%) |
Oct 26, 2005 | 3.690 | 3.690 | 3.690 | 3.690 | 400 | +0.10(+2.79%) |
Oct 25, 2005 | 3.600 | 3.620 | 3.590 | 3.590 | 2,200 | +0.05(+1.41%) |
Oct 24, 2005 | 3.540 | 3.540 | 3.540 | 3.540 | 1,500 | -0.11(-3.01%) |
Oct 21, 2005 | 3.690 | 3.690 | 3.650 | 3.650 | 12,100 | +0.01(+0.27%) |
Oct 20, 2005 | 3.640 | 3.640 | 3.640 | 3.640 | 2,000 | -0.04(-1.09%) |
Oct 19, 2005 | 3.680 | 3.680 | 3.680 | 3.680 | 0 | +0.00(+0.00%) |
Oct 18, 2005 | 3.680 | 3.680 | 3.680 | 3.680 | 100 | +0.08(+2.22%) |
Oct 17, 2005 | 3.600 | 3.600 | 3.600 | 3.600 | 100 | -0.02(-0.55%) |
Oct 14, 2005 | 3.690 | 3.690 | 3.620 | 3.620 | 1,900 | -0.08(-2.16%) |
Oct 13, 2005 | 3.700 | 3.730 | 3.700 | 3.700 | 1,500 | -0.05(-1.33%) |
Oct 12, 2005 | 3.770 | 3.770 | 3.690 | 3.750 | 11,200 | -0.02(-0.53%) |
Oct 11, 2005 | 3.800 | 3.800 | 3.730 | 3.770 | 5,800 | -0.10(-2.58%) |
Oct 10, 2005 | 3.830 | 3.870 | 3.830 | 3.870 | 500 | +0.09(+2.38%) |
Oct 07, 2005 | 3.750 | 3.790 | 3.750 | 3.780 | 3,300 | +0.03(+0.80%) |
Oct 06, 2005 | 3.750 | 3.750 | 3.750 | 3.750 | 2,900 | -0.05(-1.32%) |
Oct 05, 2005 | 3.950 | 3.950 | 3.800 | 3.800 | 3,500 | -0.20(-5.00%) |
Oct 04, 2005 | 4.140 | 4.140 | 4.000 | 4.000 | 11,500 | -0.15(-3.61%) |