Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 2.900 | 3.000 | 2.890 | 2.910 | 6,000 | +0.01(+0.34%) |
Dec 29, 2005 | 2.800 | 2.900 | 2.800 | 2.900 | 3,200 | +0.11(+3.94%) |
Dec 28, 2005 | 2.780 | 2.800 | 2.780 | 2.790 | 2,200 | -0.01(-0.36%) |
Dec 27, 2005 | 2.750 | 2.930 | 2.750 | 2.800 | 5,400 | +0.05(+1.82%) |
Dec 23, 2005 | 2.830 | 2.870 | 2.730 | 2.750 | 7,000 | -0.08(-2.83%) |
Dec 22, 2005 | 2.850 | 2.850 | 2.830 | 2.830 | 900 | -0.02(-0.70%) |
Dec 21, 2005 | 2.850 | 2.850 | 2.850 | 2.850 | 300 | -0.07(-2.40%) |
Dec 20, 2005 | 2.920 | 2.920 | 2.920 | 2.920 | 300 | +0.12(+4.29%) |
Dec 19, 2005 | 2.750 | 2.840 | 2.730 | 2.800 | 3,000 | -0.02(-0.71%) |
Dec 16, 2005 | 2.900 | 2.900 | 2.780 | 2.820 | 4,300 | -0.08(-2.76%) |
Dec 15, 2005 | 2.870 | 2.900 | 2.870 | 2.900 | 600 | +0.00(+0.00%) |
Dec 14, 2005 | 2.880 | 2.900 | 2.880 | 2.900 | 2,100 | +0.02(+0.69%) |
Dec 13, 2005 | 2.880 | 2.880 | 2.880 | 2.880 | 400 | -0.02(-0.69%) |
Dec 12, 2005 | 2.900 | 2.930 | 2.900 | 2.900 | 4,500 | +0.05(+1.75%) |
Dec 09, 2005 | 2.870 | 2.920 | 2.720 | 2.850 | 4,200 | -0.06(-2.06%) |
Dec 08, 2005 | 2.900 | 2.930 | 2.900 | 2.910 | 2,400 | +0.01(+0.34%) |
Dec 07, 2005 | 2.950 | 2.950 | 2.900 | 2.900 | 3,200 | +0.00(+0.00%) |
Dec 06, 2005 | 2.760 | 2.950 | 2.760 | 2.900 | 4,100 | +0.18(+6.62%) |
Dec 05, 2005 | 2.790 | 2.790 | 2.660 | 2.720 | 28,100 | -0.10(-3.55%) |
Dec 02, 2005 | 2.990 | 2.990 | 2.810 | 2.820 | 15,600 | -0.18(-6.00%) |
Dec 01, 2005 | 3.050 | 3.131 | 2.900 | 3.000 | 20,700 | -0.15(-4.76%) |
Nov 30, 2005 | 3.140 | 3.290 | 3.100 | 3.150 | 14,900 | -0.03(-0.94%) |
Nov 29, 2005 | 3.180 | 3.180 | 3.180 | 3.180 | 500 | +0.00(+0.00%) |
Nov 28, 2005 | 3.140 | 3.200 | 3.060 | 3.180 | 12,000 | -0.06(-1.85%) |
Nov 25, 2005 | 3.150 | 3.240 | 3.150 | 3.240 | 6,000 | -0.01(-0.31%) |
Nov 23, 2005 | 3.320 | 3.320 | 3.250 | 3.250 | 3,500 | -0.10(-2.99%) |
Nov 22, 2005 | 3.210 | 3.400 | 3.210 | 3.350 | 8,400 | +0.15(+4.69%) |
Nov 21, 2005 | 3.150 | 3.280 | 3.150 | 3.200 | 3,500 | +0.00(+0.00%) |
Nov 18, 2005 | 3.150 | 3.240 | 3.150 | 3.200 | 21,500 | -0.04(-1.23%) |
Nov 17, 2005 | 3.200 | 3.270 | 3.160 | 3.240 | 4,100 | -0.04(-1.22%) |
Nov 16, 2005 | 3.250 | 3.430 | 3.140 | 3.280 | 54,400 | +0.08(+2.50%) |
Nov 15, 2005 | 3.600 | 3.600 | 3.120 | 3.200 | 83,600 | -0.80(-20.00%) |
Nov 14, 2005 | 4.440 | 4.750 | 4.000 | 4.000 | 46,100 | -0.52(-11.50%) |
Nov 11, 2005 | 4.600 | 4.700 | 4.520 | 4.520 | 20,800 | -0.08(-1.74%) |
Nov 10, 2005 | 4.600 | 4.620 | 4.210 | 4.600 | 23,400 | +0.00(+0.00%) |
Nov 09, 2005 | 4.300 | 4.700 | 4.300 | 4.600 | 66,800 | +0.35(+8.24%) |
Nov 08, 2005 | 4.030 | 4.310 | 4.030 | 4.250 | 15,300 | +0.15(+3.66%) |
Nov 07, 2005 | 4.000 | 4.100 | 3.990 | 4.100 | 12,400 | +0.10(+2.50%) |
Nov 04, 2005 | 4.020 | 4.300 | 3.960 | 4.000 | 35,900 | +0.00(+0.00%) |
Nov 03, 2005 | 4.150 | 4.150 | 4.000 | 4.000 | 5,400 | -0.04(-0.99%) |
Nov 02, 2005 | 3.800 | 4.190 | 3.800 | 4.040 | 26,700 | +0.24(+6.32%) |
Nov 01, 2005 | 3.630 | 3.950 | 3.630 | 3.800 | 18,200 | +0.18(+4.97%) |
Oct 31, 2005 | 3.600 | 3.640 | 3.580 | 3.620 | 13,200 | +0.02(+0.56%) |
Oct 28, 2005 | 3.600 | 3.600 | 3.500 | 3.600 | 9,600 | -0.04(-1.10%) |
Oct 27, 2005 | 3.650 | 3.650 | 3.610 | 3.640 | 2,200 | -0.05(-1.36%) |
Oct 26, 2005 | 3.690 | 3.710 | 3.690 | 3.690 | 3,200 | +0.09(+2.50%) |
Oct 25, 2005 | 3.600 | 3.600 | 3.600 | 3.600 | 1,000 | +0.00(+0.00%) |
Oct 24, 2005 | 3.500 | 3.740 | 3.500 | 3.600 | 5,900 | +0.10(+2.86%) |
Oct 21, 2005 | 3.510 | 3.590 | 3.460 | 3.500 | 8,800 | +0.00(+0.00%) |
Oct 20, 2005 | 3.500 | 3.510 | 3.500 | 3.500 | 7,800 | +0.00(+0.00%) |
Oct 19, 2005 | 3.400 | 3.500 | 3.360 | 3.500 | 13,900 | +0.09(+2.64%) |
Oct 18, 2005 | 3.450 | 3.490 | 3.410 | 3.410 | 1,200 | -0.05(-1.45%) |
Oct 17, 2005 | 3.450 | 3.490 | 3.450 | 3.460 | 5,900 | -0.10(-2.81%) |
Oct 14, 2005 | 3.530 | 3.560 | 3.430 | 3.560 | 3,800 | +0.07(+2.03%) |
Oct 13, 2005 | 3.620 | 3.680 | 3.470 | 3.489 | 6,700 | -0.06(-1.72%) |
Oct 12, 2005 | 3.730 | 3.764 | 3.550 | 3.550 | 8,300 | -0.18(-4.77%) |
Oct 11, 2005 | 3.880 | 3.880 | 3.720 | 3.728 | 8,200 | -0.14(-3.67%) |
Oct 10, 2005 | 4.000 | 4.050 | 3.870 | 3.870 | 14,800 | -0.12(-3.01%) |
Oct 07, 2005 | 3.890 | 4.000 | 3.861 | 3.990 | 35,600 | +0.14(+3.64%) |
Oct 06, 2005 | 4.300 | 4.410 | 3.850 | 3.850 | 21,000 | -0.44(-10.26%) |
Oct 05, 2005 | 3.800 | 4.290 | 3.740 | 4.290 | 13,300 | +0.56(+15.01%) |
Oct 04, 2005 | 3.550 | 3.800 | 3.550 | 3.730 | 12,000 | +0.18(+5.07%) |