Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 3.644 | 3.644 | 3.644 | 3.644 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 3.644 | 3.644 | 3.644 | 3.644 | 1,147 | +0.00(+0.00%) |
Dec 28, 2005 | 3.635 | 3.644 | 3.635 | 3.644 | 803 | +0.11(+3.21%) |
Dec 27, 2005 | 3.530 | 3.557 | 3.530 | 3.530 | 2,867 | -0.12(-3.34%) |
Dec 23, 2005 | 3.652 | 3.652 | 3.652 | 3.652 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 3.652 | 3.652 | 3.652 | 3.652 | 114 | +0.11(+3.20%) |
Dec 21, 2005 | 3.548 | 3.548 | 3.539 | 3.539 | 803 | -0.06(-1.69%) |
Dec 20, 2005 | 3.539 | 3.600 | 3.539 | 3.600 | 2,753 | +0.01(+0.24%) |
Dec 19, 2005 | 3.565 | 3.591 | 3.565 | 3.591 | 2,001 | +0.05(+1.48%) |
Dec 16, 2005 | 3.539 | 3.609 | 3.530 | 3.539 | 14,329 | +0.01(+0.25%) |
Dec 15, 2005 | 3.539 | 3.539 | 3.530 | 3.530 | 1,978 | -0.01(-0.25%) |
Dec 14, 2005 | 3.539 | 3.539 | 3.539 | 3.539 | 0 | +0.00(+0.00%) |
Dec 13, 2005 | 3.609 | 3.618 | 3.539 | 3.539 | 1,835 | -0.03(-0.98%) |
Dec 12, 2005 | 3.870 | 3.870 | 3.557 | 3.574 | 5,153 | -0.22(-5.75%) |
Dec 09, 2005 | 3.626 | 3.801 | 3.574 | 3.792 | 13,996 | +0.03(+0.69%) |
Dec 08, 2005 | 3.705 | 3.766 | 3.705 | 3.766 | 2,638 | +0.07(+1.89%) |
Dec 07, 2005 | 3.696 | 3.696 | 3.696 | 3.696 | 0 | +0.00(+0.00%) |
Dec 06, 2005 | 3.696 | 3.696 | 3.696 | 3.696 | 114 | +0.10(+2.75%) |
Dec 05, 2005 | 3.539 | 3.818 | 3.539 | 3.597 | 10,278 | -0.03(-0.81%) |
Dec 02, 2005 | 3.591 | 3.849 | 3.565 | 3.626 | 8,493 | +0.02(+0.48%) |
Dec 01, 2005 | 3.548 | 3.757 | 3.530 | 3.609 | 28,574 | +0.00(+0.00%) |
Nov 30, 2005 | 3.565 | 3.609 | 3.539 | 3.609 | 2,179 | -0.09(-2.36%) |
Nov 29, 2005 | 3.696 | 3.696 | 3.696 | 3.696 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 3.696 | 3.696 | 3.696 | 3.696 | 390 | -0.17(-4.50%) |
Nov 25, 2005 | 3.870 | 3.870 | 3.870 | 3.870 | 160 | +0.08(+2.09%) |
Nov 23, 2005 | 3.504 | 3.827 | 3.496 | 3.791 | 10,660 | +0.16(+4.29%) |
Nov 22, 2005 | 3.748 | 4.053 | 3.635 | 3.635 | 14,173 | -0.24(-6.08%) |
Nov 21, 2005 | 3.731 | 3.914 | 3.731 | 3.870 | 6,997 | +0.14(+3.74%) |
Nov 18, 2005 | 3.609 | 3.827 | 3.452 | 3.731 | 17,783 | +0.07(+1.90%) |
Nov 17, 2005 | 3.748 | 3.748 | 3.661 | 3.661 | 2,409 | -0.04(-1.18%) |
Nov 16, 2005 | 3.705 | 3.705 | 3.705 | 3.705 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 3.591 | 3.705 | 3.565 | 3.705 | 1,955 | +0.01(+0.24%) |
Nov 14, 2005 | 3.653 | 3.705 | 3.653 | 3.696 | 2,406 | +0.13(+3.55%) |
Nov 11, 2005 | 3.569 | 3.569 | 3.569 | 3.569 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 3.569 | 3.569 | 3.569 | 3.569 | 0 | +0.00(+0.00%) |
Nov 09, 2005 | 3.504 | 3.569 | 3.313 | 3.569 | 3,785 | +0.05(+1.35%) |
Nov 08, 2005 | 3.522 | 3.522 | 3.522 | 3.522 | 0 | +0.00(+0.00%) |
Nov 07, 2005 | 3.561 | 3.561 | 3.513 | 3.522 | 2,982 | -0.22(-5.83%) |
Nov 04, 2005 | 3.792 | 3.792 | 3.740 | 3.740 | 1,679 | +0.00(+0.00%) |
Nov 03, 2005 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Nov 02, 2005 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Nov 01, 2005 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Oct 31, 2005 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Oct 28, 2005 | 3.530 | 3.740 | 3.530 | 3.740 | 4,129 | +0.24(+6.72%) |
Oct 27, 2005 | 3.504 | 3.504 | 3.504 | 3.504 | 0 | +0.00(+0.00%) |
Oct 26, 2005 | 3.513 | 3.553 | 3.504 | 3.504 | 1,950 | -0.25(-6.73%) |
Oct 25, 2005 | 3.757 | 3.757 | 3.757 | 3.757 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 3.748 | 3.827 | 3.748 | 3.757 | 3,140 | +0.06(+1.65%) |
Oct 21, 2005 | 3.694 | 3.696 | 3.694 | 3.696 | 803 | -0.05(-1.40%) |
Oct 20, 2005 | 3.748 | 3.748 | 3.748 | 3.748 | 229 | -0.16(-4.02%) |
Oct 19, 2005 | 3.696 | 3.905 | 3.626 | 3.905 | 6,066 | +0.30(+8.21%) |
Oct 18, 2005 | 3.757 | 3.757 | 3.522 | 3.609 | 2,753 | -0.11(-3.04%) |
Oct 17, 2005 | 3.722 | 3.722 | 3.722 | 3.722 | 114 | -0.01(-0.23%) |
Oct 14, 2005 | 3.321 | 3.731 | 3.313 | 3.731 | 6,309 | +0.37(+10.88%) |
Oct 13, 2005 | 3.443 | 3.443 | 3.365 | 3.365 | 2,064 | -0.08(-2.28%) |
Oct 12, 2005 | 3.478 | 3.478 | 3.443 | 3.443 | 1,835 | -0.04(-1.25%) |
Oct 11, 2005 | 3.487 | 3.487 | 3.487 | 3.487 | 1,261 | +0.00(+0.00%) |
Oct 10, 2005 | 3.487 | 3.496 | 3.487 | 3.487 | 1,580 | -0.03(-0.99%) |
Oct 07, 2005 | 3.522 | 3.522 | 3.522 | 3.522 | 458 | +0.00(+0.00%) |
Oct 06, 2005 | 3.522 | 3.522 | 3.522 | 3.522 | 3,785 | -0.07(-1.94%) |
Oct 05, 2005 | 3.591 | 3.591 | 3.591 | 3.591 | 0 | +0.02(+0.49%) |
Oct 04, 2005 | 3.500 | 3.574 | 3.500 | 3.574 | 2,294 | +0.09(+2.50%) |