Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 2.910 | 3.118 | 2.910 | 2.984 | 78,644 | +0.04(+1.52%) |
Dec 29, 2005 | 2.925 | 2.962 | 2.821 | 2.940 | 105,418 | -0.01(-0.25%) |
Dec 28, 2005 | 2.813 | 2.947 | 2.806 | 2.947 | 40,413 | +0.01(+0.51%) |
Dec 27, 2005 | 2.917 | 2.932 | 2.620 | 2.932 | 50,112 | +0.05(+1.80%) |
Dec 23, 2005 | 2.873 | 2.910 | 2.858 | 2.880 | 25,056 | -0.02(-0.77%) |
Dec 22, 2005 | 2.865 | 3.021 | 2.851 | 2.902 | 65,751 | +0.04(+1.30%) |
Dec 21, 2005 | 2.999 | 3.066 | 2.836 | 2.865 | 92,826 | -0.07(-2.53%) |
Dec 20, 2005 | 3.006 | 3.088 | 2.821 | 2.940 | 111,728 | -0.03(-1.00%) |
Dec 19, 2005 | 2.940 | 3.081 | 2.940 | 2.969 | 94,966 | -0.04(-1.23%) |
Dec 16, 2005 | 2.999 | 3.029 | 2.977 | 3.006 | 35,755 | -0.02(-0.74%) |
Dec 15, 2005 | 2.910 | 3.058 | 2.910 | 3.029 | 59,942 | +0.06(+2.00%) |
Dec 14, 2005 | 2.969 | 3.021 | 2.969 | 2.969 | 39,605 | -0.03(-0.99%) |
Dec 13, 2005 | 2.888 | 3.021 | 2.888 | 2.999 | 37,316 | +0.07(+2.28%) |
Dec 12, 2005 | 2.977 | 3.044 | 2.932 | 2.932 | 39,158 | -0.05(-1.74%) |
Dec 09, 2005 | 3.036 | 3.036 | 2.917 | 2.984 | 23,345 | -0.01(-0.50%) |
Dec 08, 2005 | 3.021 | 3.066 | 2.984 | 2.999 | 36,656 | +0.01(+0.50%) |
Dec 07, 2005 | 3.095 | 3.095 | 2.969 | 2.984 | 27,750 | -0.06(-1.95%) |
Dec 06, 2005 | 2.977 | 3.088 | 2.977 | 3.044 | 20,589 | +0.07(+2.24%) |
Dec 05, 2005 | 2.992 | 3.016 | 2.858 | 2.977 | 15,494 | -0.08(-2.67%) |
Dec 02, 2005 | 3.058 | 3.110 | 2.977 | 3.058 | 38,559 | +0.09(+3.00%) |
Dec 01, 2005 | 2.932 | 3.110 | 2.932 | 2.969 | 46,762 | +0.10(+3.63%) |
Nov 30, 2005 | 2.917 | 2.932 | 2.858 | 2.865 | 18,175 | -0.04(-1.28%) |
Nov 29, 2005 | 2.925 | 2.954 | 2.858 | 2.902 | 34,123 | +0.02(+0.77%) |
Nov 28, 2005 | 2.791 | 2.893 | 2.791 | 2.880 | 22,612 | +0.03(+1.04%) |
Nov 25, 2005 | 2.865 | 2.925 | 2.791 | 2.851 | 3,098 | +0.04(+1.32%) |
Nov 23, 2005 | 2.791 | 2.917 | 2.784 | 2.813 | 50,255 | +0.02(+0.80%) |
Nov 22, 2005 | 2.851 | 2.851 | 2.784 | 2.791 | 22,362 | -0.03(-1.05%) |
Nov 21, 2005 | 2.709 | 2.821 | 2.709 | 2.821 | 23,794 | +0.13(+4.68%) |
Nov 18, 2005 | 2.643 | 2.709 | 2.628 | 2.695 | 95,816 | +0.02(+0.83%) |
Nov 17, 2005 | 2.620 | 2.687 | 2.598 | 2.672 | 126,656 | +0.04(+1.41%) |
Nov 16, 2005 | 2.761 | 2.791 | 2.635 | 2.635 | 94,259 | -0.19(-6.58%) |
Nov 15, 2005 | 2.873 | 2.940 | 2.821 | 2.821 | 76,874 | -0.05(-1.81%) |
Nov 14, 2005 | 3.044 | 3.044 | 2.873 | 2.873 | 60,640 | -0.06(-2.03%) |
Nov 11, 2005 | 2.984 | 2.984 | 2.902 | 2.932 | 24,248 | -0.04(-1.25%) |
Nov 10, 2005 | 2.969 | 2.999 | 2.940 | 2.969 | 55,489 | -0.04(-1.48%) |
Nov 09, 2005 | 2.969 | 3.058 | 2.895 | 3.014 | 102,735 | +0.02(+0.74%) |
Nov 08, 2005 | 3.103 | 3.103 | 2.821 | 2.992 | 275,028 | -0.13(-4.28%) |
Nov 07, 2005 | 3.125 | 3.259 | 3.088 | 3.125 | 51,623 | -0.02(-0.71%) |
Nov 04, 2005 | 3.222 | 3.222 | 3.147 | 3.147 | 38,224 | -0.05(-1.62%) |
Nov 03, 2005 | 3.214 | 3.266 | 3.192 | 3.199 | 45,804 | -0.01(-0.23%) |
Nov 02, 2005 | 3.170 | 3.296 | 3.170 | 3.207 | 27,650 | +0.02(+0.70%) |
Nov 01, 2005 | 3.199 | 3.199 | 3.170 | 3.185 | 14,846 | -0.03(-0.92%) |
Oct 31, 2005 | 3.222 | 3.237 | 3.170 | 3.214 | 6,331 | -0.02(-0.69%) |
Oct 28, 2005 | 3.207 | 3.259 | 3.162 | 3.237 | 29,906 | +0.10(+3.32%) |
Oct 27, 2005 | 3.340 | 3.340 | 3.095 | 3.133 | 45,397 | -0.21(-6.22%) |
Oct 26, 2005 | 3.340 | 3.385 | 3.340 | 3.340 | 15,586 | +0.04(+1.12%) |
Oct 25, 2005 | 3.125 | 3.415 | 3.125 | 3.303 | 33,230 | +0.19(+6.21%) |
Oct 24, 2005 | 3.058 | 3.207 | 3.058 | 3.110 | 11,422 | +0.07(+2.20%) |
Oct 21, 2005 | 3.118 | 3.155 | 3.014 | 3.044 | 65,455 | -0.16(-5.09%) |
Oct 20, 2005 | 3.185 | 3.288 | 3.185 | 3.207 | 9,833 | +0.02(+0.70%) |
Oct 19, 2005 | 3.244 | 3.266 | 3.155 | 3.185 | 23,446 | +0.07(+2.14%) |
Oct 18, 2005 | 3.266 | 3.266 | 3.118 | 3.118 | 57,039 | -0.10(-3.00%) |
Oct 17, 2005 | 3.140 | 3.303 | 3.066 | 3.214 | 10,898 | +0.01(+0.46%) |
Oct 14, 2005 | 3.303 | 3.303 | 3.199 | 3.199 | 20,610 | -0.10(-2.93%) |
Oct 13, 2005 | 3.244 | 3.333 | 3.044 | 3.296 | 39,800 | +0.05(+1.60%) |
Oct 12, 2005 | 3.088 | 3.281 | 2.954 | 3.244 | 84,160 | +0.19(+6.07%) |
Oct 11, 2005 | 3.370 | 3.370 | 3.051 | 3.058 | 355,327 | -0.28(-8.44%) |
Oct 10, 2005 | 3.548 | 3.548 | 3.288 | 3.340 | 46,462 | -0.16(-4.46%) |
Oct 07, 2005 | 3.533 | 3.556 | 3.489 | 3.496 | 34,382 | -0.03(-0.84%) |
Oct 06, 2005 | 3.511 | 3.563 | 3.504 | 3.526 | 9,018 | +0.01(+0.42%) |
Oct 05, 2005 | 3.548 | 3.637 | 3.489 | 3.511 | 94,831 | -0.11(-3.07%) |
Oct 04, 2005 | 3.675 | 3.675 | 3.526 | 3.623 | 22,870 | -0.03(-0.81%) |