Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 2.900 | 2.940 | 2.900 | 2.900 | 4,400 | +0.01(+0.35%) |
Dec 29, 2005 | 3.100 | 3.100 | 2.850 | 2.890 | 11,000 | -0.21(-6.77%) |
Dec 28, 2005 | 3.010 | 3.100 | 3.010 | 3.100 | 2,000 | +0.08(+2.65%) |
Dec 27, 2005 | 3.020 | 3.020 | 3.020 | 3.020 | 200 | +0.00(+0.00%) |
Dec 23, 2005 | 3.020 | 3.020 | 3.020 | 3.020 | 1,100 | -0.03(-0.98%) |
Dec 22, 2005 | 3.060 | 3.060 | 3.050 | 3.050 | 400 | -0.02(-0.65%) |
Dec 21, 2005 | 3.100 | 3.200 | 3.070 | 3.070 | 12,000 | -0.13(-4.06%) |
Dec 20, 2005 | 3.030 | 3.200 | 3.030 | 3.200 | 6,700 | +0.19(+6.31%) |
Dec 19, 2005 | 3.000 | 3.010 | 3.000 | 3.010 | 500 | +0.02(+0.67%) |
Dec 16, 2005 | 3.000 | 3.000 | 2.980 | 2.990 | 9,800 | -0.01(-0.33%) |
Dec 15, 2005 | 3.050 | 3.100 | 2.990 | 3.000 | 17,400 | +0.00(+0.00%) |
Dec 14, 2005 | 3.040 | 3.040 | 3.000 | 3.000 | 19,600 | +0.01(+0.33%) |
Dec 13, 2005 | 2.840 | 3.050 | 2.840 | 2.990 | 24,200 | -0.07(-2.29%) |
Dec 12, 2005 | 3.050 | 3.090 | 3.050 | 3.060 | 5,900 | +0.06(+2.00%) |
Dec 09, 2005 | 3.060 | 3.100 | 3.000 | 3.000 | 14,600 | -0.10(-3.23%) |
Dec 08, 2005 | 3.180 | 3.180 | 3.100 | 3.100 | 56,400 | -0.06(-1.90%) |
Dec 07, 2005 | 3.160 | 3.180 | 3.160 | 3.160 | 5,400 | -0.04(-1.25%) |
Dec 06, 2005 | 3.150 | 3.360 | 3.150 | 3.200 | 43,500 | +0.10(+3.23%) |
Dec 05, 2005 | 3.100 | 3.100 | 3.100 | 3.100 | 1,300 | +0.00(+0.00%) |
Dec 02, 2005 | 3.090 | 3.100 | 3.030 | 3.100 | 5,400 | +0.02(+0.65%) |
Dec 01, 2005 | 3.100 | 3.100 | 3.030 | 3.080 | 20,500 | -0.13(-4.05%) |
Nov 30, 2005 | 3.090 | 3.210 | 3.080 | 3.210 | 27,900 | +0.12(+3.88%) |
Nov 29, 2005 | 3.050 | 3.090 | 3.010 | 3.090 | 6,100 | +0.04(+1.31%) |
Nov 28, 2005 | 3.000 | 3.050 | 3.000 | 3.050 | 2,100 | -0.03(-0.97%) |
Nov 25, 2005 | 3.080 | 3.080 | 3.080 | 3.080 | 2,000 | -0.03(-0.96%) |
Nov 23, 2005 | 3.000 | 3.110 | 3.000 | 3.110 | 1,900 | +0.09(+2.98%) |
Nov 22, 2005 | 3.100 | 3.100 | 2.990 | 3.020 | 7,100 | -0.03(-0.98%) |
Nov 21, 2005 | 3.200 | 3.200 | 2.960 | 3.050 | 3,600 | -0.15(-4.69%) |
Nov 18, 2005 | 3.300 | 3.300 | 3.200 | 3.200 | 6,200 | -0.06(-1.84%) |
Nov 17, 2005 | 3.300 | 3.300 | 3.260 | 3.260 | 300 | -0.04(-1.21%) |
Nov 16, 2005 | 3.490 | 3.500 | 3.300 | 3.300 | 24,600 | -0.20(-5.71%) |
Nov 15, 2005 | 3.400 | 3.500 | 3.400 | 3.500 | 2,100 | +0.00(+0.00%) |
Nov 14, 2005 | 3.500 | 3.500 | 3.500 | 3.500 | 11,900 | +0.00(+0.00%) |
Nov 11, 2005 | 3.500 | 3.500 | 3.500 | 3.500 | 3,000 | +0.00(+0.00%) |
Nov 10, 2005 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Nov 09, 2005 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Nov 08, 2005 | 3.500 | 3.510 | 3.500 | 3.500 | 4,200 | +0.00(+0.00%) |
Nov 07, 2005 | 3.450 | 3.518 | 3.450 | 3.500 | 3,400 | +0.00(+0.00%) |
Nov 04, 2005 | 3.790 | 3.790 | 3.500 | 3.500 | 7,500 | -0.27(-7.16%) |
Nov 03, 2005 | 3.700 | 3.770 | 3.700 | 3.770 | 14,700 | +0.11(+3.01%) |
Nov 02, 2005 | 3.670 | 3.670 | 3.660 | 3.660 | 1,100 | -0.03(-0.81%) |
Nov 01, 2005 | 3.590 | 3.690 | 3.570 | 3.690 | 18,300 | +0.14(+3.94%) |
Oct 31, 2005 | 3.550 | 3.550 | 3.550 | 3.550 | 1,200 | -0.01(-0.28%) |
Oct 28, 2005 | 3.540 | 3.560 | 3.540 | 3.560 | 1,400 | +0.06(+1.71%) |
Oct 27, 2005 | 3.500 | 3.500 | 3.500 | 3.500 | 1,100 | -0.05(-1.41%) |
Oct 26, 2005 | 3.600 | 3.600 | 3.530 | 3.550 | 500 | -0.05(-1.39%) |
Oct 25, 2005 | 3.750 | 3.750 | 3.600 | 3.600 | 1,200 | -0.07(-1.91%) |
Oct 24, 2005 | 3.700 | 3.700 | 3.670 | 3.670 | 700 | +0.05(+1.38%) |
Oct 21, 2005 | 3.650 | 3.689 | 3.620 | 3.620 | 1,900 | +0.11(+3.13%) |
Oct 20, 2005 | 3.550 | 3.590 | 3.510 | 3.510 | 4,700 | -0.08(-2.23%) |
Oct 19, 2005 | 3.590 | 3.650 | 3.590 | 3.590 | 1,800 | -0.02(-0.55%) |
Oct 18, 2005 | 3.620 | 3.620 | 3.610 | 3.610 | 2,200 | -0.09(-2.43%) |
Oct 17, 2005 | 3.220 | 3.700 | 3.220 | 3.700 | 2,900 | +0.49(+15.26%) |
Oct 14, 2005 | 3.310 | 3.310 | 3.210 | 3.210 | 3,500 | -0.10(-3.02%) |
Oct 13, 2005 | 3.300 | 3.540 | 3.300 | 3.310 | 6,900 | -0.09(-2.65%) |
Oct 12, 2005 | 3.540 | 3.540 | 2.700 | 3.400 | 28,200 | -0.15(-4.23%) |
Oct 11, 2005 | 3.800 | 3.800 | 3.400 | 3.550 | 20,900 | -0.30(-7.79%) |
Oct 10, 2005 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 3.900 | 3.950 | 3.850 | 3.850 | 7,300 | +0.00(+0.00%) |
Oct 06, 2005 | 4.000 | 4.000 | 3.850 | 3.850 | 4,900 | -0.15(-3.75%) |
Oct 05, 2005 | 4.000 | 4.040 | 4.000 | 4.000 | 6,500 | +0.01(+0.25%) |
Oct 04, 2005 | 3.950 | 3.990 | 3.950 | 3.990 | 6,000 | +0.01(+0.25%) |