Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 3.178 | 3.178 | 3.142 | 3.163 | 376,705 | -0.02(-0.48%) |
Dec 29, 2005 | 3.195 | 3.198 | 3.164 | 3.178 | 541,823 | -0.02(-0.48%) |
Dec 28, 2005 | 3.164 | 3.195 | 3.164 | 3.193 | 559,620 | +0.06(+1.94%) |
Dec 27, 2005 | 3.203 | 3.209 | 3.117 | 3.132 | 424,164 | -0.06(-1.81%) |
Dec 23, 2005 | 3.166 | 3.211 | 3.163 | 3.190 | 602,135 | +0.01(+0.41%) |
Dec 22, 2005 | 3.162 | 3.189 | 3.154 | 3.177 | 1,885,504 | +0.02(+0.51%) |
Dec 21, 2005 | 3.138 | 3.173 | 3.127 | 3.161 | 551,710 | +0.02(+0.71%) |
Dec 20, 2005 | 3.151 | 3.161 | 3.119 | 3.138 | 631,797 | -0.01(-0.32%) |
Dec 19, 2005 | 3.178 | 3.185 | 3.120 | 3.148 | 732,647 | -0.01(-0.35%) |
Dec 16, 2005 | 3.166 | 3.188 | 3.143 | 3.160 | 666,402 | +0.01(+0.42%) |
Dec 15, 2005 | 3.139 | 3.163 | 3.121 | 3.146 | 1,000,593 | +0.01(+0.19%) |
Dec 14, 2005 | 3.147 | 3.174 | 3.132 | 3.140 | 614,989 | +0.01(+0.26%) |
Dec 13, 2005 | 3.133 | 3.161 | 3.127 | 3.132 | 626,853 | +0.01(+0.36%) |
Dec 12, 2005 | 3.120 | 3.140 | 3.115 | 3.121 | 661,459 | +0.02(+0.78%) |
Dec 09, 2005 | 3.096 | 3.133 | 3.095 | 3.097 | 641,684 | +0.01(+0.20%) |
Dec 08, 2005 | 3.146 | 3.166 | 3.089 | 3.091 | 1,209,214 | -0.03(-1.10%) |
Dec 07, 2005 | 3.174 | 3.177 | 3.124 | 3.125 | 670,357 | -0.04(-1.34%) |
Dec 06, 2005 | 3.152 | 3.205 | 3.144 | 3.168 | 1,085,623 | +0.03(+0.93%) |
Dec 05, 2005 | 3.145 | 3.175 | 3.137 | 3.138 | 673,323 | -0.01(-0.22%) |
Dec 02, 2005 | 3.135 | 3.166 | 3.100 | 3.145 | 856,238 | +0.01(+0.39%) |
Dec 01, 2005 | 3.134 | 3.154 | 3.090 | 3.133 | 1,579,987 | -0.01(-0.35%) |
Nov 30, 2005 | 3.212 | 3.248 | 3.129 | 3.144 | 843,385 | -0.08(-2.57%) |
Nov 29, 2005 | 3.223 | 3.268 | 3.220 | 3.227 | 597,191 | -0.00(-0.06%) |
Nov 28, 2005 | 3.301 | 3.317 | 3.209 | 3.229 | 1,513,743 | -0.06(-1.72%) |
Nov 25, 2005 | 3.337 | 3.349 | 3.258 | 3.286 | 1,451,453 | +0.13(+4.17%) |
Nov 23, 2005 | 3.110 | 3.156 | 3.102 | 3.155 | 2,072,374 | +0.05(+1.60%) |
Nov 22, 2005 | 3.089 | 3.116 | 3.056 | 3.105 | 1,599,762 | +0.03(+0.99%) |
Nov 21, 2005 | 3.076 | 3.089 | 3.055 | 3.075 | 1,050,029 | +0.00(+0.13%) |
Nov 18, 2005 | 3.056 | 3.079 | 3.055 | 3.071 | 701,997 | +0.01(+0.40%) |
Nov 17, 2005 | 3.056 | 3.067 | 3.038 | 3.058 | 1,200,316 | +0.02(+0.50%) |
Nov 16, 2005 | 3.036 | 3.054 | 3.022 | 3.043 | 631,797 | +0.01(+0.47%) |
Nov 15, 2005 | 3.023 | 3.058 | 3.016 | 3.029 | 1,572,078 | -0.02(-0.53%) |
Nov 14, 2005 | 3.054 | 3.079 | 3.025 | 3.045 | 929,404 | -0.02(-0.63%) |
Nov 11, 2005 | 3.059 | 3.079 | 3.013 | 3.065 | 836,464 | +0.02(+0.76%) |
Nov 10, 2005 | 3.135 | 3.135 | 3.021 | 3.041 | 2,253,311 | -0.04(-1.41%) |
Nov 09, 2005 | 3.059 | 3.099 | 3.036 | 3.085 | 925,449 | +0.02(+0.73%) |
Nov 08, 2005 | 3.058 | 3.082 | 3.035 | 3.063 | 897,765 | -0.01(-0.33%) |
Nov 07, 2005 | 3.157 | 3.157 | 3.063 | 3.073 | 973,897 | -0.07(-2.22%) |
Nov 04, 2005 | 3.064 | 3.158 | 3.064 | 3.142 | 955,111 | +0.07(+2.24%) |
Nov 03, 2005 | 3.138 | 3.161 | 3.069 | 3.074 | 2,010,084 | -0.03(-1.11%) |
Nov 02, 2005 | 3.089 | 3.118 | 3.077 | 3.108 | 993,671 | +0.02(+0.69%) |
Nov 01, 2005 | 3.104 | 3.116 | 3.067 | 3.087 | 1,436,622 | -0.02(-0.55%) |
Oct 31, 2005 | 3.130 | 3.160 | 3.087 | 3.104 | 4,209,016 | +0.09(+2.88%) |
Oct 28, 2005 | 3.047 | 3.064 | 3.012 | 3.017 | 847,340 | -0.01(-0.23%) |
Oct 27, 2005 | 2.992 | 3.053 | 2.974 | 3.024 | 1,185,485 | +0.03(+1.08%) |
Oct 26, 2005 | 3.027 | 3.048 | 2.976 | 2.992 | 1,298,200 | -0.04(-1.17%) |
Oct 25, 2005 | 2.999 | 3.052 | 2.994 | 3.027 | 1,395,095 | +0.04(+1.49%) |
Oct 24, 2005 | 2.937 | 2.991 | 2.914 | 2.983 | 1,482,103 | +0.05(+1.55%) |
Oct 21, 2005 | 2.905 | 2.960 | 2.847 | 2.937 | 1,638,322 | +0.01(+0.24%) |
Oct 20, 2005 | 2.958 | 2.964 | 2.903 | 2.930 | 2,012,062 | -0.02(-0.62%) |
Oct 19, 2005 | 2.913 | 2.949 | 2.868 | 2.948 | 1,644,255 | +0.04(+1.29%) |
Oct 18, 2005 | 2.947 | 2.947 | 2.896 | 2.911 | 1,762,902 | -0.06(-2.14%) |
Oct 17, 2005 | 3.004 | 3.031 | 2.955 | 2.975 | 1,642,277 | +0.01(+0.38%) |
Oct 14, 2005 | 2.963 | 2.975 | 2.936 | 2.963 | 1,773,778 | +0.00(+0.14%) |
Oct 13, 2005 | 3.036 | 3.045 | 2.929 | 2.959 | 3,054,181 | -0.10(-3.34%) |
Oct 12, 2005 | 3.095 | 3.097 | 3.048 | 3.062 | 2,454,023 | +0.03(+1.00%) |
Oct 11, 2005 | 3.062 | 3.068 | 3.012 | 3.031 | 1,442,554 | -0.03(-0.96%) |
Oct 10, 2005 | 3.065 | 3.085 | 3.036 | 3.061 | 621,910 | +0.01(+0.33%) |
Oct 07, 2005 | 3.059 | 3.102 | 2.990 | 3.050 | 1,933,952 | +0.02(+0.53%) |
Oct 06, 2005 | 3.049 | 3.076 | 2.932 | 3.034 | 2,837,650 | -0.03(-0.99%) |
Oct 05, 2005 | 3.158 | 3.161 | 3.054 | 3.065 | 1,218,113 | -0.09(-2.92%) |
Oct 04, 2005 | 3.216 | 3.216 | 3.150 | 3.157 | 1,101,443 | -0.04(-1.39%) |