Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 3.178 | 3.178 | 3.143 | 3.163 | 376,635 | -0.02(-0.48%) |
Dec 29, 2005 | 3.196 | 3.199 | 3.164 | 3.178 | 541,722 | -0.02(-0.48%) |
Dec 28, 2005 | 3.164 | 3.196 | 3.164 | 3.194 | 559,516 | +0.06(+1.94%) |
Dec 27, 2005 | 3.204 | 3.210 | 3.118 | 3.133 | 424,086 | -0.06(-1.81%) |
Dec 23, 2005 | 3.166 | 3.212 | 3.163 | 3.191 | 602,024 | +0.01(+0.41%) |
Dec 22, 2005 | 3.162 | 3.190 | 3.154 | 3.177 | 1,885,156 | +0.02(+0.51%) |
Dec 21, 2005 | 3.139 | 3.173 | 3.128 | 3.161 | 551,608 | +0.02(+0.71%) |
Dec 20, 2005 | 3.151 | 3.161 | 3.120 | 3.139 | 631,680 | -0.01(-0.32%) |
Dec 19, 2005 | 3.178 | 3.185 | 3.121 | 3.149 | 732,512 | -0.01(-0.35%) |
Dec 16, 2005 | 3.166 | 3.189 | 3.144 | 3.160 | 666,279 | +0.01(+0.42%) |
Dec 15, 2005 | 3.140 | 3.163 | 3.122 | 3.147 | 1,000,408 | +0.01(+0.19%) |
Dec 14, 2005 | 3.148 | 3.174 | 3.133 | 3.141 | 614,875 | +0.01(+0.26%) |
Dec 13, 2005 | 3.134 | 3.161 | 3.128 | 3.133 | 626,737 | +0.01(+0.36%) |
Dec 12, 2005 | 3.121 | 3.141 | 3.116 | 3.122 | 661,336 | +0.02(+0.78%) |
Dec 09, 2005 | 3.096 | 3.134 | 3.095 | 3.097 | 641,566 | +0.01(+0.20%) |
Dec 08, 2005 | 3.147 | 3.166 | 3.089 | 3.091 | 1,208,991 | -0.03(-1.10%) |
Dec 07, 2005 | 3.174 | 3.177 | 3.125 | 3.126 | 670,233 | -0.04(-1.34%) |
Dec 06, 2005 | 3.152 | 3.206 | 3.145 | 3.168 | 1,085,423 | +0.03(+0.93%) |
Dec 05, 2005 | 3.146 | 3.175 | 3.138 | 3.139 | 673,199 | -0.01(-0.23%) |
Dec 02, 2005 | 3.136 | 3.166 | 3.101 | 3.146 | 856,080 | +0.01(+0.39%) |
Dec 01, 2005 | 3.135 | 3.154 | 3.090 | 3.134 | 1,579,695 | -0.01(-0.35%) |
Nov 30, 2005 | 3.213 | 3.248 | 3.130 | 3.145 | 843,229 | -0.08(-2.57%) |
Nov 29, 2005 | 3.224 | 3.268 | 3.221 | 3.228 | 597,081 | -0.00(-0.06%) |
Nov 28, 2005 | 3.302 | 3.318 | 3.210 | 3.230 | 1,513,463 | -0.06(-1.72%) |
Nov 25, 2005 | 3.337 | 3.349 | 3.258 | 3.287 | 1,451,184 | +0.13(+4.17%) |
Nov 23, 2005 | 3.111 | 3.156 | 3.103 | 3.155 | 2,071,991 | +0.05(+1.60%) |
Nov 22, 2005 | 3.089 | 3.117 | 3.057 | 3.106 | 1,599,466 | +0.03(+0.99%) |
Nov 21, 2005 | 3.076 | 3.089 | 3.056 | 3.075 | 1,049,835 | +0.00(+0.13%) |
Nov 18, 2005 | 3.057 | 3.079 | 3.056 | 3.071 | 701,867 | +0.01(+0.40%) |
Nov 17, 2005 | 3.057 | 3.067 | 3.039 | 3.059 | 1,200,094 | +0.02(+0.50%) |
Nov 16, 2005 | 3.037 | 3.055 | 3.023 | 3.044 | 631,680 | +0.01(+0.47%) |
Nov 15, 2005 | 3.024 | 3.059 | 3.017 | 3.030 | 1,571,787 | -0.02(-0.53%) |
Nov 14, 2005 | 3.055 | 3.079 | 3.026 | 3.046 | 929,232 | -0.02(-0.63%) |
Nov 11, 2005 | 3.060 | 3.079 | 3.014 | 3.065 | 836,309 | +0.02(+0.76%) |
Nov 10, 2005 | 3.136 | 3.136 | 3.022 | 3.042 | 2,252,895 | -0.04(-1.41%) |
Nov 09, 2005 | 3.060 | 3.099 | 3.036 | 3.085 | 925,278 | +0.02(+0.73%) |
Nov 08, 2005 | 3.059 | 3.082 | 3.036 | 3.063 | 897,599 | -0.01(-0.33%) |
Nov 07, 2005 | 3.157 | 3.157 | 3.063 | 3.073 | 973,717 | -0.07(-2.22%) |
Nov 04, 2005 | 3.064 | 3.158 | 3.064 | 3.143 | 954,934 | +0.07(+2.24%) |
Nov 03, 2005 | 3.139 | 3.161 | 3.069 | 3.074 | 2,009,713 | -0.03(-1.11%) |
Nov 02, 2005 | 3.089 | 3.119 | 3.077 | 3.109 | 993,488 | +0.02(+0.69%) |
Nov 01, 2005 | 3.105 | 3.117 | 3.067 | 3.087 | 1,436,356 | -0.02(-0.55%) |
Oct 31, 2005 | 3.131 | 3.160 | 3.087 | 3.105 | 4,208,238 | +0.09(+2.88%) |
Oct 28, 2005 | 3.048 | 3.064 | 3.013 | 3.018 | 847,183 | -0.01(-0.23%) |
Oct 27, 2005 | 2.992 | 3.054 | 2.974 | 3.025 | 1,185,266 | +0.03(+1.08%) |
Oct 26, 2005 | 3.028 | 3.049 | 2.976 | 2.992 | 1,297,960 | -0.04(-1.17%) |
Oct 25, 2005 | 2.999 | 3.053 | 2.994 | 3.028 | 1,394,837 | +0.04(+1.49%) |
Oct 24, 2005 | 2.938 | 2.991 | 2.914 | 2.983 | 1,481,829 | +0.05(+1.55%) |
Oct 21, 2005 | 2.905 | 2.961 | 2.848 | 2.938 | 1,638,019 | +0.01(+0.24%) |
Oct 20, 2005 | 2.959 | 2.965 | 2.903 | 2.931 | 2,011,690 | -0.02(-0.62%) |
Oct 19, 2005 | 2.913 | 2.950 | 2.869 | 2.949 | 1,643,951 | +0.04(+1.29%) |
Oct 18, 2005 | 2.948 | 2.948 | 2.896 | 2.911 | 1,762,576 | -0.06(-2.14%) |
Oct 17, 2005 | 3.004 | 3.032 | 2.956 | 2.975 | 1,641,974 | +0.01(+0.38%) |
Oct 14, 2005 | 2.964 | 2.975 | 2.937 | 2.964 | 1,773,450 | +0.00(+0.14%) |
Oct 13, 2005 | 3.037 | 3.046 | 2.930 | 2.960 | 3,053,617 | -0.10(-3.34%) |
Oct 12, 2005 | 3.095 | 3.097 | 3.049 | 3.062 | 2,453,570 | +0.03(+1.00%) |
Oct 11, 2005 | 3.062 | 3.068 | 3.013 | 3.032 | 1,442,287 | -0.03(-0.96%) |
Oct 10, 2005 | 3.065 | 3.085 | 3.037 | 3.061 | 621,795 | +0.01(+0.33%) |
Oct 07, 2005 | 3.060 | 3.103 | 2.990 | 3.051 | 1,933,595 | +0.02(+0.53%) |
Oct 06, 2005 | 3.050 | 3.076 | 2.933 | 3.035 | 2,837,125 | -0.03(-0.99%) |
Oct 05, 2005 | 3.158 | 3.161 | 3.055 | 3.065 | 1,217,888 | -0.09(-2.92%) |
Oct 04, 2005 | 3.217 | 3.217 | 3.150 | 3.157 | 1,101,239 | -0.04(-1.39%) |