Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 3.894 | 3.983 | 3.894 | 3.983 | 10,811 | +0.22(+5.74%) |
Dec 29, 2005 | 3.924 | 3.924 | 3.767 | 3.767 | 944 | +0.03(+0.75%) |
Dec 28, 2005 | 3.783 | 3.879 | 3.690 | 3.739 | 25,369 | -0.04(-1.18%) |
Dec 27, 2005 | 3.859 | 3.887 | 3.705 | 3.783 | 14,573 | -0.01(-0.29%) |
Dec 23, 2005 | 3.772 | 3.794 | 3.772 | 3.794 | 7,292 | +0.11(+3.12%) |
Dec 22, 2005 | 3.850 | 3.850 | 3.679 | 3.679 | 2,698 | -0.16(-4.15%) |
Dec 21, 2005 | 3.668 | 3.853 | 3.668 | 3.839 | 38,083 | +0.18(+4.96%) |
Dec 20, 2005 | 3.656 | 3.657 | 3.656 | 3.657 | 539 | +0.03(+0.82%) |
Dec 19, 2005 | 3.597 | 3.627 | 3.557 | 3.627 | 10,339 | -0.05(-1.48%) |
Dec 16, 2005 | 3.682 | 3.682 | 3.609 | 3.682 | 11,726 | -0.00(-0.13%) |
Dec 15, 2005 | 3.694 | 3.694 | 3.687 | 3.687 | 1,079 | -0.01(-0.37%) |
Dec 14, 2005 | 3.613 | 3.735 | 3.524 | 3.701 | 18,122 | +0.06(+1.57%) |
Dec 13, 2005 | 3.742 | 3.742 | 3.643 | 3.643 | 3,055 | -0.14(-3.60%) |
Dec 12, 2005 | 3.665 | 3.779 | 3.646 | 3.779 | 3,238 | -0.08(-2.06%) |
Dec 09, 2005 | 3.701 | 3.859 | 3.650 | 3.859 | 1,835 | +0.23(+6.37%) |
Dec 08, 2005 | 3.694 | 3.730 | 3.524 | 3.627 | 15,766 | +0.02(+0.62%) |
Dec 07, 2005 | 3.650 | 3.678 | 3.546 | 3.605 | 28,464 | -0.10(-2.60%) |
Dec 06, 2005 | 3.657 | 3.702 | 3.650 | 3.702 | 17,261 | +0.04(+1.22%) |
Dec 05, 2005 | 3.687 | 3.731 | 3.524 | 3.657 | 32,642 | -0.14(-3.67%) |
Dec 02, 2005 | 3.776 | 3.828 | 3.669 | 3.797 | 13,985 | -0.05(-1.19%) |
Dec 01, 2005 | 3.891 | 3.891 | 3.646 | 3.842 | 18,157 | -0.03(-0.77%) |
Nov 30, 2005 | 3.928 | 3.928 | 3.791 | 3.872 | 7,327 | -0.05(-1.32%) |
Nov 29, 2005 | 3.798 | 3.924 | 3.798 | 3.924 | 10,717 | +0.13(+3.32%) |
Nov 28, 2005 | 3.928 | 3.928 | 3.668 | 3.798 | 11,138 | -0.00(-0.00%) |
Nov 25, 2005 | 3.916 | 3.916 | 3.594 | 3.798 | 7,794 | -0.03(-0.80%) |
Nov 23, 2005 | 3.742 | 3.983 | 3.742 | 3.828 | 9,686 | -0.05(-1.18%) |
Nov 22, 2005 | 3.976 | 3.993 | 3.705 | 3.874 | 15,523 | -0.18(-4.52%) |
Nov 21, 2005 | 3.564 | 4.072 | 3.539 | 4.057 | 90,697 | +0.50(+14.06%) |
Nov 18, 2005 | 3.464 | 3.557 | 3.464 | 3.557 | 9,429 | +0.05(+1.37%) |
Nov 17, 2005 | 3.520 | 3.520 | 3.464 | 3.509 | 9,578 | -0.03(-0.84%) |
Nov 16, 2005 | 3.472 | 3.620 | 3.464 | 3.539 | 9,753 | -0.04(-1.04%) |
Nov 15, 2005 | 3.576 | 3.665 | 3.576 | 3.576 | 16,446 | +0.02(+0.52%) |
Nov 14, 2005 | 3.557 | 3.557 | 3.557 | 3.557 | 7,016 | -0.06(-1.74%) |
Nov 11, 2005 | 3.557 | 3.633 | 3.557 | 3.620 | 5,778 | -0.01(-0.36%) |
Nov 10, 2005 | 3.676 | 3.676 | 3.464 | 3.633 | 13,575 | +0.04(+1.19%) |
Nov 09, 2005 | 3.668 | 3.668 | 3.587 | 3.590 | 9,732 | +0.02(+0.63%) |
Nov 08, 2005 | 3.668 | 3.694 | 3.483 | 3.568 | 27,161 | +0.08(+2.43%) |
Nov 07, 2005 | 3.464 | 3.527 | 3.464 | 3.483 | 4,884 | -0.05(-1.41%) |
Nov 04, 2005 | 3.468 | 3.557 | 3.468 | 3.533 | 6,606 | -0.08(-2.10%) |
Nov 03, 2005 | 3.427 | 3.627 | 3.427 | 3.609 | 9,869 | +0.11(+3.03%) |
Nov 02, 2005 | 3.661 | 3.661 | 3.409 | 3.503 | 4,134 | -0.03(-0.80%) |
Nov 01, 2005 | 3.372 | 3.568 | 3.372 | 3.531 | 6,714 | +0.10(+3.03%) |
Oct 31, 2005 | 3.420 | 3.516 | 3.420 | 3.427 | 6,558 | -0.13(-3.59%) |
Oct 28, 2005 | 3.620 | 3.620 | 3.555 | 3.555 | 1,619 | -0.01(-0.17%) |
Oct 27, 2005 | 3.616 | 3.641 | 3.561 | 3.561 | 5,262 | -0.08(-2.28%) |
Oct 26, 2005 | 3.590 | 3.705 | 3.557 | 3.644 | 3,524 | -0.06(-1.66%) |
Oct 25, 2005 | 3.646 | 3.705 | 3.527 | 3.705 | 5,675 | +0.06(+1.52%) |
Oct 24, 2005 | 3.705 | 3.705 | 3.516 | 3.650 | 4,874 | +0.09(+2.50%) |
Oct 21, 2005 | 3.372 | 3.705 | 3.372 | 3.561 | 37,975 | +0.04(+1.05%) |
Oct 20, 2005 | 3.527 | 3.564 | 3.413 | 3.524 | 4,550 | +0.00(+0.11%) |
Oct 19, 2005 | 3.453 | 3.572 | 3.357 | 3.520 | 9,726 | -0.08(-2.26%) |
Oct 18, 2005 | 3.650 | 3.650 | 3.602 | 3.602 | 1,711 | -0.05(-1.32%) |
Oct 17, 2005 | 3.372 | 3.650 | 3.372 | 3.650 | 5,977 | +0.19(+5.43%) |
Oct 14, 2005 | 3.479 | 3.550 | 3.462 | 3.462 | 1,052 | -0.11(-2.99%) |
Oct 13, 2005 | 3.357 | 3.590 | 3.357 | 3.568 | 5,667 | +0.08(+2.35%) |
Oct 12, 2005 | 3.368 | 3.486 | 3.368 | 3.486 | 7,791 | +0.01(+0.21%) |
Oct 11, 2005 | 3.380 | 3.479 | 3.357 | 3.479 | 2,099 | -0.01(-0.34%) |
Oct 10, 2005 | 3.372 | 3.491 | 3.368 | 3.491 | 19,431 | +0.06(+1.85%) |
Oct 07, 2005 | 3.379 | 3.511 | 3.357 | 3.427 | 20,835 | +0.00(+0.00%) |
Oct 06, 2005 | 3.476 | 3.476 | 3.394 | 3.427 | 6,698 | -0.14(-4.05%) |
Oct 05, 2005 | 3.542 | 3.686 | 3.390 | 3.572 | 8,409 | -0.06(-1.63%) |
Oct 04, 2005 | 3.668 | 3.705 | 3.631 | 3.631 | 6,477 | -0.04(-1.01%) |