Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 3.364 | 3.369 | 3.320 | 3.327 | 7,794,642 | -0.04(-1.15%) |
Dec 29, 2005 | 3.391 | 3.395 | 3.347 | 3.365 | 6,314,719 | -0.01(-0.39%) |
Dec 28, 2005 | 3.416 | 3.421 | 3.365 | 3.378 | 3,206,880 | -0.04(-1.21%) |
Dec 27, 2005 | 3.457 | 3.465 | 3.412 | 3.420 | 3,106,700 | -0.04(-1.07%) |
Dec 23, 2005 | 3.425 | 3.459 | 3.417 | 3.457 | 5,077,275 | +0.05(+1.42%) |
Dec 22, 2005 | 3.382 | 3.413 | 3.356 | 3.408 | 5,615,739 | +0.03(+0.75%) |
Dec 21, 2005 | 3.385 | 3.391 | 3.364 | 3.383 | 6,347,732 | +0.01(+0.44%) |
Dec 20, 2005 | 3.395 | 3.395 | 3.329 | 3.368 | 10,283,190 | +0.06(+1.67%) |
Dec 19, 2005 | 3.393 | 3.404 | 3.311 | 3.313 | 5,307,232 | -0.09(-2.61%) |
Dec 16, 2005 | 3.342 | 3.412 | 3.369 | 3.401 | 9,948,500 | +0.06(+1.79%) |
Dec 15, 2005 | 3.387 | 3.417 | 3.334 | 3.342 | 9,295,057 | -0.04(-1.32%) |
Dec 14, 2005 | 3.373 | 3.403 | 3.372 | 3.386 | 5,613,463 | -0.02(-0.47%) |
Dec 13, 2005 | 3.359 | 3.403 | 3.349 | 3.402 | 5,910,586 | +0.04(+1.12%) |
Dec 12, 2005 | 3.388 | 3.403 | 3.347 | 3.364 | 4,923,591 | -0.01(-0.44%) |
Dec 09, 2005 | 3.370 | 3.417 | 3.364 | 3.379 | 7,807,164 | +0.00(+0.08%) |
Dec 08, 2005 | 3.371 | 3.424 | 3.341 | 3.377 | 8,040,537 | +0.00(+0.13%) |
Dec 07, 2005 | 3.398 | 3.403 | 3.360 | 3.372 | 5,760,317 | -0.03(-0.75%) |
Dec 06, 2005 | 3.417 | 3.418 | 3.389 | 3.398 | 5,759,178 | -0.01(-0.33%) |
Dec 05, 2005 | 3.431 | 3.446 | 3.399 | 3.409 | 9,306,441 | -0.06(-1.62%) |
Dec 02, 2005 | 3.461 | 3.467 | 3.440 | 3.465 | 4,092,557 | -0.01(-0.20%) |
Dec 01, 2005 | 3.403 | 3.478 | 3.419 | 3.472 | 6,504,832 | +0.07(+2.07%) |
Nov 30, 2005 | 3.417 | 3.430 | 3.400 | 3.402 | 7,786,673 | -0.01(-0.44%) |
Nov 29, 2005 | 3.407 | 3.417 | 3.395 | 3.417 | 5,776,254 | +0.01(+0.41%) |
Nov 28, 2005 | 3.479 | 3.479 | 3.403 | 3.403 | 6,852,045 | -0.08(-2.17%) |
Nov 25, 2005 | 3.479 | 3.480 | 3.461 | 3.479 | 1,315,993 | +0.01(+0.20%) |
Nov 23, 2005 | 3.457 | 3.478 | 3.443 | 3.472 | 7,278,946 | +0.01(+0.36%) |
Nov 22, 2005 | 3.417 | 3.468 | 3.408 | 3.459 | 9,504,523 | +0.04(+1.05%) |
Nov 21, 2005 | 3.426 | 3.430 | 3.386 | 3.423 | 6,659,655 | -0.00(-0.08%) |
Nov 18, 2005 | 3.446 | 3.446 | 3.406 | 3.426 | 7,530,533 | +0.00(+0.00%) |
Nov 17, 2005 | 3.378 | 3.442 | 3.369 | 3.426 | 8,497,037 | +0.05(+1.46%) |
Nov 16, 2005 | 3.407 | 3.423 | 3.354 | 3.377 | 6,149,650 | -0.08(-2.41%) |
Nov 15, 2005 | 3.468 | 3.472 | 3.450 | 3.460 | 8,756,592 | -0.01(-0.23%) |
Nov 14, 2005 | 3.472 | 3.493 | 3.450 | 3.468 | 6,593,627 | -0.01(-0.25%) |
Nov 11, 2005 | 3.461 | 3.496 | 3.433 | 3.477 | 7,622,743 | +0.02(+0.61%) |
Nov 10, 2005 | 3.378 | 3.459 | 3.344 | 3.456 | 7,525,979 | +0.08(+2.29%) |
Nov 09, 2005 | 3.317 | 3.412 | 3.306 | 3.378 | 8,051,921 | +0.06(+1.88%) |
Nov 08, 2005 | 3.258 | 3.316 | 3.234 | 3.316 | 6,910,103 | +0.02(+0.69%) |
Nov 07, 2005 | 3.286 | 3.311 | 3.270 | 3.293 | 6,502,555 | +0.00(+0.05%) |
Nov 04, 2005 | 3.305 | 3.321 | 3.237 | 3.291 | 4,846,179 | -0.00(-0.08%) |
Nov 03, 2005 | 3.316 | 3.334 | 3.262 | 3.294 | 6,642,579 | -0.02(-0.71%) |
Nov 02, 2005 | 3.253 | 3.318 | 3.225 | 3.318 | 7,391,647 | +0.07(+2.00%) |
Nov 01, 2005 | 3.338 | 3.338 | 3.231 | 3.253 | 14,111,638 | -0.12(-3.57%) |
Oct 31, 2005 | 3.325 | 3.389 | 3.315 | 3.373 | 7,482,720 | +0.06(+1.75%) |
Oct 28, 2005 | 3.231 | 3.316 | 3.227 | 3.315 | 6,852,045 | +0.10(+3.03%) |
Oct 27, 2005 | 3.241 | 3.259 | 3.214 | 3.218 | 4,903,099 | -0.03(-0.81%) |
Oct 26, 2005 | 3.250 | 3.278 | 3.224 | 3.244 | 7,088,832 | -0.01(-0.19%) |
Oct 25, 2005 | 3.254 | 3.288 | 3.226 | 3.250 | 8,163,484 | -0.04(-1.07%) |
Oct 24, 2005 | 3.206 | 3.288 | 3.206 | 3.285 | 8,828,312 | +0.11(+3.60%) |
Oct 21, 2005 | 3.145 | 3.182 | 3.125 | 3.171 | 5,805,853 | +0.03(+1.04%) |
Oct 20, 2005 | 3.196 | 3.202 | 3.113 | 3.139 | 10,351,494 | -0.06(-1.92%) |
Oct 19, 2005 | 3.154 | 3.200 | 3.114 | 3.200 | 11,347,597 | +0.05(+1.45%) |
Oct 18, 2005 | 3.199 | 3.212 | 3.152 | 3.154 | 6,734,789 | -0.05(-1.45%) |
Oct 17, 2005 | 3.197 | 3.222 | 3.159 | 3.201 | 10,251,315 | +0.00(+0.11%) |
Oct 14, 2005 | 3.205 | 3.219 | 3.138 | 3.197 | 10,733,998 | +0.08(+2.42%) |
Oct 13, 2005 | 3.089 | 3.161 | 3.068 | 3.122 | 12,104,634 | +0.01(+0.34%) |
Oct 12, 2005 | 3.145 | 3.158 | 3.090 | 3.111 | 9,416,866 | -0.06(-1.86%) |
Oct 11, 2005 | 3.155 | 3.219 | 3.153 | 3.170 | 12,159,278 | +0.02(+0.64%) |
Oct 10, 2005 | 3.204 | 3.208 | 3.136 | 3.150 | 7,969,956 | -0.05(-1.51%) |
Oct 07, 2005 | 3.232 | 3.254 | 3.158 | 3.198 | 7,195,842 | -0.03(-1.03%) |
Oct 06, 2005 | 3.255 | 3.265 | 3.197 | 3.232 | 9,391,821 | -0.02(-0.54%) |
Oct 05, 2005 | 3.334 | 3.334 | 3.249 | 3.249 | 8,732,686 | -0.09(-2.73%) |
Oct 04, 2005 | 3.414 | 3.414 | 3.341 | 3.341 | 6,938,563 | -0.07(-2.19%) |