Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 3.990 | 4.112 | 3.898 | 4.005 | 83,604 | -0.01(-0.19%) |
Dec 29, 2005 | 4.089 | 4.089 | 4.013 | 4.013 | 47,755 | -0.08(-2.05%) |
Dec 28, 2005 | 4.089 | 4.143 | 4.066 | 4.097 | 58,222 | +0.02(+0.37%) |
Dec 27, 2005 | 4.196 | 4.196 | 4.074 | 4.081 | 47,886 | -0.04(-0.93%) |
Dec 23, 2005 | 4.188 | 4.196 | 4.051 | 4.120 | 44,484 | -0.05(-1.28%) |
Dec 22, 2005 | 4.081 | 4.204 | 4.081 | 4.173 | 79,418 | +0.11(+2.82%) |
Dec 21, 2005 | 3.974 | 4.089 | 3.944 | 4.058 | 64,502 | +0.10(+2.51%) |
Dec 20, 2005 | 3.898 | 4.013 | 3.883 | 3.959 | 69,474 | +0.01(+0.19%) |
Dec 19, 2005 | 3.951 | 4.051 | 3.875 | 3.951 | 52,465 | -0.05(-1.15%) |
Dec 16, 2005 | 4.013 | 4.066 | 3.974 | 3.997 | 52,858 | +0.00(+0.00%) |
Dec 15, 2005 | 4.089 | 4.089 | 3.944 | 3.997 | 82,296 | -0.06(-1.51%) |
Dec 14, 2005 | 4.188 | 4.188 | 4.005 | 4.058 | 91,847 | -0.14(-3.28%) |
Dec 13, 2005 | 4.204 | 4.204 | 4.098 | 4.196 | 39,512 | -0.02(-0.36%) |
Dec 12, 2005 | 4.127 | 4.265 | 4.127 | 4.211 | 74,838 | +0.09(+2.23%) |
Dec 09, 2005 | 4.127 | 4.143 | 3.982 | 4.120 | 93,286 | +0.11(+2.86%) |
Dec 08, 2005 | 4.257 | 4.288 | 3.982 | 4.005 | 183,171 | -0.29(-6.76%) |
Dec 07, 2005 | 4.288 | 4.341 | 4.288 | 4.295 | 42,914 | +0.02(+0.36%) |
Dec 06, 2005 | 4.318 | 4.357 | 4.257 | 4.280 | 56,783 | -0.08(-1.75%) |
Dec 05, 2005 | 4.318 | 4.387 | 4.211 | 4.357 | 100,875 | +0.02(+0.53%) |
Dec 02, 2005 | 4.326 | 4.395 | 4.257 | 4.334 | 113,828 | +0.01(+0.18%) |
Dec 01, 2005 | 4.127 | 4.494 | 4.089 | 4.326 | 184,349 | +0.21(+5.01%) |
Nov 30, 2005 | 4.112 | 4.135 | 3.974 | 4.120 | 79,418 | -0.02(-0.37%) |
Nov 29, 2005 | 4.089 | 4.204 | 4.013 | 4.135 | 157,789 | +0.05(+1.12%) |
Nov 28, 2005 | 3.936 | 4.104 | 3.936 | 4.089 | 150,331 | +0.18(+4.49%) |
Nov 25, 2005 | 3.936 | 3.967 | 3.745 | 3.913 | 72,876 | -0.08(-1.92%) |
Nov 23, 2005 | 4.028 | 4.104 | 3.974 | 3.990 | 113,043 | +0.00(+0.00%) |
Nov 22, 2005 | 4.127 | 4.127 | 3.982 | 3.990 | 94,333 | -0.14(-3.33%) |
Nov 21, 2005 | 4.081 | 4.135 | 4.036 | 4.127 | 78,502 | +0.09(+2.27%) |
Nov 18, 2005 | 3.936 | 4.089 | 3.890 | 4.036 | 168,648 | +0.10(+2.52%) |
Nov 17, 2005 | 3.822 | 4.036 | 3.822 | 3.936 | 233,674 | -0.10(-2.46%) |
Nov 16, 2005 | 4.058 | 4.127 | 3.974 | 4.036 | 144,313 | -0.02(-0.56%) |
Nov 15, 2005 | 4.242 | 4.234 | 4.051 | 4.058 | 218,366 | -0.18(-4.15%) |
Nov 14, 2005 | 3.890 | 4.280 | 3.822 | 4.234 | 554,487 | +0.37(+9.70%) |
Nov 11, 2005 | 3.844 | 3.913 | 3.669 | 3.860 | 445,369 | -0.11(-2.88%) |
Nov 10, 2005 | 3.608 | 3.982 | 3.478 | 3.974 | 944,119 | +0.62(+18.45%) |
Nov 09, 2005 | 3.164 | 3.501 | 3.164 | 3.355 | 224,908 | +0.12(+3.78%) |
Nov 08, 2005 | 3.516 | 3.554 | 2.828 | 3.233 | 141,827 | -0.24(-7.03%) |
Nov 07, 2005 | 3.401 | 3.707 | 3.401 | 3.478 | 401,800 | +0.08(+2.25%) |
Nov 04, 2005 | 3.065 | 3.485 | 3.057 | 3.401 | 209,600 | +0.37(+12.09%) |
Nov 03, 2005 | 3.019 | 3.088 | 2.943 | 3.034 | 81,642 | +0.05(+1.79%) |
Nov 02, 2005 | 3.004 | 3.050 | 2.920 | 2.981 | 47,362 | -0.02(-0.51%) |
Nov 01, 2005 | 2.981 | 3.050 | 2.981 | 2.996 | 19,625 | +0.03(+1.03%) |
Oct 31, 2005 | 2.904 | 2.966 | 2.897 | 2.966 | 30,354 | +0.04(+1.31%) |
Oct 28, 2005 | 2.935 | 2.981 | 2.904 | 2.927 | 30,354 | -0.02(-0.78%) |
Oct 27, 2005 | 2.981 | 2.981 | 2.927 | 2.950 | 40,690 | -0.02(-0.52%) |
Oct 26, 2005 | 3.042 | 3.057 | 2.958 | 2.966 | 45,792 | -0.01(-0.26%) |
Oct 25, 2005 | 2.981 | 3.042 | 2.973 | 2.973 | 37,288 | -0.01(-0.26%) |
Oct 24, 2005 | 3.050 | 3.057 | 2.981 | 2.981 | 45,400 | -0.01(-0.26%) |
Oct 21, 2005 | 3.019 | 3.050 | 2.981 | 2.988 | 61,362 | +0.01(+0.26%) |
Oct 20, 2005 | 3.065 | 3.088 | 2.981 | 2.981 | 124,556 | +0.01(+0.26%) |
Oct 19, 2005 | 2.981 | 3.057 | 2.904 | 2.973 | 50,372 | -0.03(-1.02%) |
Oct 18, 2005 | 2.996 | 3.088 | 2.981 | 3.004 | 44,484 | +0.00(+0.00%) |
Oct 17, 2005 | 3.034 | 3.126 | 2.981 | 3.004 | 156,611 | -0.11(-3.44%) |
Oct 14, 2005 | 3.080 | 3.149 | 3.080 | 3.111 | 69,605 | +0.02(+0.49%) |
Oct 13, 2005 | 3.141 | 3.141 | 3.065 | 3.095 | 89,361 | -0.05(-1.70%) |
Oct 12, 2005 | 3.141 | 3.157 | 3.065 | 3.149 | 81,380 | +0.01(+0.24%) |
Oct 11, 2005 | 3.103 | 3.149 | 3.065 | 3.141 | 58,091 | -0.04(-1.20%) |
Oct 10, 2005 | 3.057 | 3.195 | 3.057 | 3.180 | 130,444 | +0.09(+2.97%) |
Oct 07, 2005 | 3.057 | 3.195 | 3.034 | 3.088 | 147,060 | +0.07(+2.28%) |
Oct 06, 2005 | 2.981 | 3.095 | 2.912 | 3.019 | 171,265 | +0.01(+0.25%) |
Oct 05, 2005 | 2.973 | 3.065 | 2.866 | 3.011 | 127,696 | +0.07(+2.34%) |
Oct 04, 2005 | 2.973 | 2.988 | 2.943 | 2.943 | 99,566 | -0.02(-0.77%) |