Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 3.638 | 3.708 | 3.621 | 3.644 | 38,870 | -0.03(-0.79%) |
Dec 29, 2005 | 3.697 | 3.697 | 3.673 | 3.673 | 12,842 | +0.01(+0.16%) |
Dec 28, 2005 | 3.679 | 3.708 | 3.650 | 3.667 | 6,506 | -0.01(-0.32%) |
Dec 27, 2005 | 3.703 | 3.778 | 3.656 | 3.679 | 34,075 | +0.00(+0.00%) |
Dec 23, 2005 | 3.632 | 3.697 | 3.574 | 3.679 | 15,753 | +0.07(+1.94%) |
Dec 22, 2005 | 3.679 | 3.703 | 3.557 | 3.609 | 43,322 | -0.05(-1.28%) |
Dec 21, 2005 | 3.679 | 3.720 | 3.656 | 3.656 | 17,465 | -0.01(-0.16%) |
Dec 20, 2005 | 3.638 | 3.691 | 3.597 | 3.662 | 21,233 | -0.01(-0.32%) |
Dec 19, 2005 | 3.726 | 3.819 | 3.627 | 3.673 | 47,089 | -0.07(-1.87%) |
Dec 16, 2005 | 3.685 | 3.755 | 3.679 | 3.743 | 127,056 | +0.06(+1.58%) |
Dec 15, 2005 | 3.685 | 3.714 | 3.650 | 3.685 | 34,589 | +0.00(+0.00%) |
Dec 14, 2005 | 3.708 | 3.761 | 3.679 | 3.685 | 26,541 | +0.00(+0.00%) |
Dec 13, 2005 | 3.685 | 3.761 | 3.679 | 3.685 | 33,219 | +0.01(+0.16%) |
Dec 12, 2005 | 3.592 | 3.732 | 3.592 | 3.679 | 77,911 | +0.06(+1.61%) |
Dec 09, 2005 | 3.562 | 3.703 | 3.533 | 3.621 | 113,871 | +0.11(+2.99%) |
Dec 08, 2005 | 3.679 | 3.697 | 3.510 | 3.516 | 76,199 | -0.14(-3.83%) |
Dec 07, 2005 | 3.738 | 3.738 | 3.603 | 3.656 | 48,973 | -0.08(-2.19%) |
Dec 06, 2005 | 3.708 | 3.813 | 3.708 | 3.738 | 42,808 | +0.09(+2.40%) |
Dec 05, 2005 | 3.527 | 3.761 | 3.510 | 3.650 | 49,829 | +0.13(+3.82%) |
Dec 02, 2005 | 3.510 | 3.557 | 3.393 | 3.516 | 35,616 | +0.01(+0.17%) |
Dec 01, 2005 | 3.504 | 3.708 | 3.469 | 3.510 | 101,542 | +0.05(+1.52%) |
Nov 30, 2005 | 3.329 | 3.457 | 3.300 | 3.457 | 76,199 | +0.16(+4.78%) |
Nov 29, 2005 | 3.300 | 3.387 | 3.282 | 3.300 | 19,349 | -0.02(-0.53%) |
Nov 28, 2005 | 3.323 | 3.381 | 3.300 | 3.317 | 54,623 | -0.06(-1.90%) |
Nov 25, 2005 | 3.486 | 3.492 | 3.381 | 3.381 | 16,609 | -0.05(-1.36%) |
Nov 23, 2005 | 3.434 | 3.446 | 3.370 | 3.428 | 76,028 | +0.05(+1.38%) |
Nov 22, 2005 | 3.381 | 3.416 | 3.317 | 3.381 | 39,212 | +0.00(+0.00%) |
Nov 21, 2005 | 3.387 | 3.416 | 3.358 | 3.381 | 36,301 | +0.00(+0.00%) |
Nov 18, 2005 | 3.562 | 3.574 | 3.358 | 3.381 | 273,119 | -0.19(-5.39%) |
Nov 17, 2005 | 3.714 | 3.738 | 3.358 | 3.574 | 102,740 | -0.08(-2.24%) |
Nov 16, 2005 | 3.784 | 3.837 | 3.580 | 3.656 | 108,049 | -0.19(-4.86%) |
Nov 15, 2005 | 3.995 | 3.983 | 3.621 | 3.843 | 80,822 | -0.15(-3.66%) |
Nov 14, 2005 | 4.146 | 4.146 | 3.942 | 3.989 | 56,507 | -0.15(-3.67%) |
Nov 11, 2005 | 4.088 | 4.146 | 4.088 | 4.141 | 14,897 | -0.01(-0.14%) |
Nov 10, 2005 | 4.117 | 4.164 | 4.059 | 4.146 | 34,075 | +0.03(+0.71%) |
Nov 09, 2005 | 4.123 | 4.146 | 4.000 | 4.117 | 29,623 | +0.00(+0.00%) |
Nov 08, 2005 | 4.088 | 4.123 | 4.059 | 4.117 | 25,513 | -0.02(-0.42%) |
Nov 07, 2005 | 4.146 | 4.164 | 4.117 | 4.135 | 20,548 | +0.02(+0.43%) |
Nov 04, 2005 | 4.158 | 4.158 | 4.094 | 4.117 | 4,965 | -0.04(-0.84%) |
Nov 03, 2005 | 4.146 | 4.181 | 4.094 | 4.152 | 43,493 | +0.01(+0.14%) |
Nov 02, 2005 | 4.076 | 4.152 | 4.076 | 4.146 | 38,870 | +0.11(+2.75%) |
Nov 01, 2005 | 4.146 | 4.176 | 4.000 | 4.035 | 30,308 | -0.14(-3.36%) |
Oct 31, 2005 | 4.129 | 4.205 | 4.088 | 4.176 | 66,267 | +0.08(+1.85%) |
Oct 28, 2005 | 4.170 | 4.199 | 4.100 | 4.100 | 14,726 | -0.01(-0.28%) |
Oct 27, 2005 | 4.117 | 4.146 | 4.065 | 4.111 | 9,931 | -0.03(-0.71%) |
Oct 26, 2005 | 4.170 | 4.193 | 4.094 | 4.141 | 9,417 | +0.00(+0.00%) |
Oct 25, 2005 | 4.181 | 4.181 | 4.094 | 4.141 | 17,637 | -0.04(-0.98%) |
Oct 24, 2005 | 4.176 | 4.216 | 4.146 | 4.181 | 13,698 | +0.06(+1.42%) |
Oct 21, 2005 | 4.030 | 4.146 | 4.030 | 4.123 | 34,075 | +0.08(+1.88%) |
Oct 20, 2005 | 4.176 | 4.176 | 4.047 | 4.047 | 10,445 | -0.16(-3.75%) |
Oct 19, 2005 | 4.135 | 4.205 | 4.070 | 4.205 | 19,349 | +0.02(+0.56%) |
Oct 18, 2005 | 4.263 | 4.292 | 4.181 | 4.181 | 27,055 | -0.06(-1.38%) |
Oct 17, 2005 | 4.193 | 4.246 | 4.152 | 4.240 | 18,150 | +0.01(+0.28%) |
Oct 14, 2005 | 4.146 | 4.228 | 4.100 | 4.228 | 9,931 | +0.10(+2.40%) |
Oct 13, 2005 | 4.059 | 4.160 | 4.035 | 4.129 | 14,726 | +0.03(+0.71%) |
Oct 12, 2005 | 4.076 | 4.141 | 4.059 | 4.100 | 16,267 | -0.01(-0.28%) |
Oct 11, 2005 | 4.117 | 4.146 | 4.059 | 4.111 | 45,377 | +0.00(+0.00%) |
Oct 10, 2005 | 4.030 | 4.147 | 4.030 | 4.111 | 40,240 | +0.05(+1.29%) |
Oct 07, 2005 | 4.076 | 4.146 | 4.059 | 4.059 | 21,061 | +0.04(+1.02%) |
Oct 06, 2005 | 4.070 | 4.070 | 3.983 | 4.018 | 34,931 | -0.11(-2.55%) |
Oct 05, 2005 | 4.257 | 4.257 | 4.088 | 4.123 | 35,103 | -0.17(-3.95%) |
Oct 04, 2005 | 4.123 | 4.292 | 4.123 | 4.292 | 47,603 | +0.18(+4.40%) |