Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 3.989 | 4.008 | 3.726 | 3.811 | 2,211,164 | -0.21(-5.14%) |
Dec 29, 2005 | 3.895 | 4.036 | 3.773 | 4.017 | 2,825,560 | +0.12(+3.13%) |
Dec 28, 2005 | 3.679 | 3.895 | 3.679 | 3.895 | 2,696,012 | +0.32(+8.92%) |
Dec 27, 2005 | 3.755 | 3.783 | 3.529 | 3.576 | 1,607,209 | -0.16(-4.27%) |
Dec 23, 2005 | 3.642 | 3.792 | 3.557 | 3.736 | 1,695,421 | +0.09(+2.58%) |
Dec 22, 2005 | 3.304 | 3.670 | 3.304 | 3.642 | 2,125,189 | +0.40(+12.46%) |
Dec 21, 2005 | 3.229 | 3.276 | 3.182 | 3.238 | 1,281,953 | +0.06(+1.77%) |
Dec 20, 2005 | 3.323 | 3.351 | 3.173 | 3.182 | 984,823 | -0.15(-4.51%) |
Dec 19, 2005 | 3.426 | 3.501 | 3.332 | 3.332 | 1,624,787 | -0.07(-1.93%) |
Dec 16, 2005 | 3.285 | 3.398 | 3.229 | 3.398 | 2,173,663 | +0.15(+4.62%) |
Dec 15, 2005 | 3.266 | 3.332 | 3.182 | 3.248 | 2,098,342 | +0.08(+2.37%) |
Dec 14, 2005 | 3.389 | 3.492 | 3.135 | 3.173 | 3,174,680 | -0.27(-7.90%) |
Dec 13, 2005 | 3.464 | 3.567 | 3.426 | 3.445 | 1,403,618 | -0.09(-2.65%) |
Dec 12, 2005 | 3.689 | 3.839 | 3.473 | 3.539 | 3,461,263 | -0.04(-1.05%) |
Dec 09, 2005 | 3.717 | 3.773 | 3.548 | 3.576 | 2,479,956 | -0.09(-2.56%) |
Dec 08, 2005 | 3.651 | 3.708 | 3.595 | 3.670 | 1,417,041 | +0.05(+1.30%) |
Dec 07, 2005 | 3.557 | 3.708 | 3.557 | 3.623 | 1,790,452 | +0.11(+3.21%) |
Dec 06, 2005 | 3.426 | 3.520 | 3.332 | 3.511 | 1,498,435 | +0.09(+2.75%) |
Dec 05, 2005 | 3.557 | 3.576 | 3.370 | 3.417 | 1,140,046 | -0.05(-1.35%) |
Dec 02, 2005 | 3.520 | 3.567 | 3.417 | 3.464 | 1,643,857 | -0.06(-1.60%) |
Dec 01, 2005 | 3.332 | 3.539 | 3.332 | 3.520 | 1,748,157 | +0.20(+5.93%) |
Nov 30, 2005 | 3.454 | 3.464 | 3.313 | 3.323 | 1,506,425 | -0.18(-5.09%) |
Nov 29, 2005 | 3.567 | 3.623 | 3.454 | 3.501 | 1,258,941 | -0.14(-3.87%) |
Nov 28, 2005 | 3.661 | 3.698 | 3.642 | 3.642 | 1,535,297 | +0.04(+1.04%) |
Nov 25, 2005 | 3.614 | 3.642 | 3.586 | 3.604 | 663,189 | +0.04(+1.05%) |
Nov 23, 2005 | 3.548 | 3.623 | 3.482 | 3.567 | 1,504,721 | -0.08(-2.06%) |
Nov 22, 2005 | 3.360 | 3.642 | 3.351 | 3.642 | 3,588,574 | +0.29(+8.68%) |
Nov 21, 2005 | 3.116 | 3.351 | 3.116 | 3.351 | 2,042,837 | +0.28(+9.17%) |
Nov 18, 2005 | 3.173 | 3.201 | 3.051 | 3.069 | 1,296,335 | -0.10(-3.25%) |
Nov 17, 2005 | 3.004 | 3.182 | 3.004 | 3.173 | 1,950,789 | +0.21(+6.96%) |
Nov 16, 2005 | 3.004 | 3.060 | 2.900 | 2.966 | 2,395,579 | +0.09(+3.27%) |
Nov 15, 2005 | 3.069 | 3.126 | 2.863 | 2.872 | 759,072 | -0.19(-6.13%) |
Nov 14, 2005 | 3.154 | 3.154 | 3.041 | 3.060 | 522,348 | -0.09(-2.98%) |
Nov 11, 2005 | 3.069 | 3.163 | 2.994 | 3.154 | 694,724 | +0.07(+2.13%) |
Nov 10, 2005 | 3.126 | 3.163 | 3.022 | 3.088 | 1,054,711 | -0.06(-1.79%) |
Nov 09, 2005 | 3.182 | 3.182 | 3.079 | 3.144 | 1,771,062 | -0.01(-0.30%) |
Nov 08, 2005 | 3.088 | 3.173 | 3.088 | 3.154 | 805,202 | +0.02(+0.60%) |
Nov 07, 2005 | 3.116 | 3.154 | 3.051 | 3.135 | 872,853 | +0.02(+0.60%) |
Nov 04, 2005 | 3.229 | 3.257 | 3.098 | 3.116 | 1,433,661 | -0.11(-3.49%) |
Nov 03, 2005 | 3.144 | 3.285 | 3.144 | 3.229 | 1,208,443 | +0.03(+0.88%) |
Nov 02, 2005 | 3.088 | 3.210 | 3.060 | 3.201 | 1,085,500 | +0.16(+5.25%) |
Nov 01, 2005 | 3.191 | 3.191 | 3.022 | 3.041 | 1,192,782 | -0.12(-3.86%) |
Oct 31, 2005 | 3.032 | 3.163 | 2.769 | 3.163 | 2,270,612 | +0.24(+8.36%) |
Oct 28, 2005 | 3.135 | 3.135 | 2.825 | 2.919 | 2,201,576 | -0.23(-7.16%) |
Oct 27, 2005 | 3.417 | 3.464 | 2.919 | 3.144 | 4,272,965 | -0.26(-7.71%) |
Oct 26, 2005 | 3.520 | 3.661 | 3.398 | 3.407 | 1,507,810 | -0.25(-6.92%) |
Oct 25, 2005 | 3.529 | 3.661 | 3.529 | 3.661 | 1,032,764 | +0.16(+4.56%) |
Oct 24, 2005 | 3.435 | 3.548 | 3.426 | 3.501 | 580,943 | +0.08(+2.19%) |
Oct 21, 2005 | 3.370 | 3.511 | 3.351 | 3.426 | 902,683 | +0.06(+1.67%) |
Oct 20, 2005 | 3.529 | 3.623 | 3.360 | 3.370 | 978,644 | -0.23(-6.51%) |
Oct 19, 2005 | 3.417 | 3.604 | 3.389 | 3.604 | 977,152 | +0.10(+2.95%) |
Oct 18, 2005 | 3.745 | 3.745 | 3.492 | 3.501 | 925,908 | -0.21(-5.57%) |
Oct 17, 2005 | 3.755 | 3.755 | 3.698 | 3.708 | 1,108,192 | +0.06(+1.54%) |
Oct 14, 2005 | 3.435 | 3.661 | 3.407 | 3.651 | 1,273,430 | +0.15(+4.29%) |
Oct 13, 2005 | 3.520 | 3.520 | 3.426 | 3.501 | 1,124,918 | -0.07(-1.84%) |
Oct 12, 2005 | 3.764 | 3.783 | 3.473 | 3.567 | 1,678,695 | -0.16(-4.28%) |
Oct 11, 2005 | 3.773 | 3.811 | 3.679 | 3.726 | 1,333,304 | -0.05(-1.24%) |
Oct 10, 2005 | 3.858 | 3.858 | 3.717 | 3.773 | 1,176,695 | -0.06(-1.47%) |
Oct 07, 2005 | 3.830 | 3.924 | 3.811 | 3.830 | 1,045,549 | +0.00(+0.00%) |
Oct 06, 2005 | 3.773 | 3.877 | 3.736 | 3.830 | 1,347,793 | +0.11(+3.03%) |
Oct 05, 2005 | 3.755 | 3.886 | 3.679 | 3.717 | 1,363,667 | -0.02(-0.50%) |
Oct 04, 2005 | 3.989 | 4.036 | 3.736 | 3.736 | 1,962,188 | -0.23(-5.69%) |