Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 3.353 | 3.407 | 3.345 | 3.407 | 15,671 | +0.02(+0.46%) |
Dec 29, 2005 | 3.353 | 3.423 | 3.345 | 3.392 | 22,998 | +0.05(+1.40%) |
Dec 28, 2005 | 3.259 | 3.360 | 3.251 | 3.345 | 18,769 | +0.17(+5.39%) |
Dec 27, 2005 | 3.438 | 3.438 | 3.143 | 3.174 | 47,566 | -0.29(-8.31%) |
Dec 23, 2005 | 3.469 | 3.485 | 3.454 | 3.461 | 36,643 | -0.02(-0.67%) |
Dec 22, 2005 | 3.468 | 3.500 | 3.461 | 3.485 | 18,053 | +0.02(+0.45%) |
Dec 21, 2005 | 3.461 | 3.500 | 3.461 | 3.469 | 12,855 | -0.02(-0.67%) |
Dec 20, 2005 | 3.461 | 3.531 | 3.461 | 3.493 | 19,878 | -0.01(-0.22%) |
Dec 19, 2005 | 3.524 | 3.531 | 3.477 | 3.500 | 14,493 | -0.03(-0.88%) |
Dec 16, 2005 | 3.531 | 3.531 | 3.531 | 3.531 | 257 | -0.02(-0.66%) |
Dec 15, 2005 | 3.524 | 3.570 | 3.524 | 3.555 | 6,900 | +0.00(+0.00%) |
Dec 14, 2005 | 3.539 | 3.570 | 3.531 | 3.555 | 10,230 | -0.03(-0.87%) |
Dec 13, 2005 | 3.594 | 3.617 | 3.531 | 3.586 | 7,502 | -0.09(-2.33%) |
Dec 12, 2005 | 3.726 | 3.734 | 3.665 | 3.672 | 9,481 | -0.04(-1.07%) |
Dec 09, 2005 | 3.602 | 3.734 | 3.602 | 3.711 | 7,752 | +0.10(+2.82%) |
Dec 08, 2005 | 3.586 | 3.672 | 3.539 | 3.609 | 6,408 | -0.05(-1.28%) |
Dec 07, 2005 | 3.656 | 3.710 | 3.656 | 3.656 | 1,542 | +0.00(+0.00%) |
Dec 06, 2005 | 3.539 | 3.687 | 3.539 | 3.656 | 4,583 | +0.02(+0.44%) |
Dec 05, 2005 | 3.508 | 3.710 | 3.508 | 3.640 | 17,913 | -0.01(-0.22%) |
Dec 02, 2005 | 3.734 | 3.734 | 3.648 | 3.648 | 17,360 | -0.05(-1.47%) |
Dec 01, 2005 | 3.703 | 3.749 | 3.656 | 3.703 | 34,003 | -0.03(-0.83%) |
Nov 30, 2005 | 3.726 | 3.920 | 3.633 | 3.734 | 14,664 | +0.04(+1.05%) |
Nov 29, 2005 | 3.672 | 3.858 | 3.672 | 3.695 | 12,359 | +0.02(+0.64%) |
Nov 28, 2005 | 3.742 | 3.835 | 3.656 | 3.672 | 10,284 | -0.11(-2.88%) |
Nov 25, 2005 | 3.773 | 4.014 | 3.773 | 3.780 | 4,469 | +0.01(+0.21%) |
Nov 23, 2005 | 3.695 | 3.920 | 3.672 | 3.773 | 19,300 | +0.00(+0.00%) |
Nov 22, 2005 | 3.718 | 3.835 | 3.695 | 3.773 | 14,838 | -0.08(-2.02%) |
Nov 21, 2005 | 3.749 | 3.850 | 3.726 | 3.850 | 1,671 | -0.03(-0.80%) |
Nov 18, 2005 | 3.866 | 3.889 | 3.742 | 3.882 | 5,593 | +0.16(+4.17%) |
Nov 17, 2005 | 3.656 | 3.967 | 3.656 | 3.726 | 6,520 | +0.02(+0.63%) |
Nov 16, 2005 | 3.547 | 3.796 | 3.539 | 3.703 | 17,558 | +0.16(+4.39%) |
Nov 15, 2005 | 3.586 | 3.602 | 3.547 | 3.547 | 8,477 | -0.05(-1.30%) |
Nov 14, 2005 | 3.609 | 3.617 | 3.586 | 3.594 | 8,714 | -0.02(-0.43%) |
Nov 11, 2005 | 3.648 | 3.757 | 3.609 | 3.609 | 9,065 | -0.09(-2.32%) |
Nov 10, 2005 | 3.640 | 3.695 | 3.594 | 3.695 | 6,987 | +0.02(+0.64%) |
Nov 09, 2005 | 3.788 | 3.796 | 3.640 | 3.672 | 9,627 | -0.10(-2.68%) |
Nov 08, 2005 | 3.710 | 3.850 | 3.672 | 3.773 | 12,198 | +0.02(+0.41%) |
Nov 07, 2005 | 3.656 | 3.928 | 3.500 | 3.757 | 34,572 | +0.07(+1.90%) |
Nov 04, 2005 | 3.656 | 3.765 | 3.656 | 3.687 | 10,413 | +0.00(+0.00%) |
Nov 03, 2005 | 3.656 | 3.765 | 3.656 | 3.687 | 10,965 | +0.01(+0.21%) |
Nov 02, 2005 | 3.578 | 3.734 | 3.578 | 3.679 | 45,166 | +0.06(+1.72%) |
Nov 01, 2005 | 3.617 | 3.765 | 3.617 | 3.617 | 38,870 | +0.04(+1.09%) |
Oct 31, 2005 | 3.578 | 3.602 | 3.578 | 3.578 | 2,797 | +0.07(+2.00%) |
Oct 28, 2005 | 3.500 | 3.563 | 3.493 | 3.508 | 6,215 | +0.09(+2.50%) |
Oct 27, 2005 | 3.407 | 3.539 | 3.407 | 3.423 | 13,813 | +0.00(+0.00%) |
Oct 26, 2005 | 3.423 | 3.438 | 3.415 | 3.423 | 3,149 | -0.03(-0.90%) |
Oct 25, 2005 | 3.500 | 3.563 | 3.407 | 3.454 | 39,460 | -0.09(-2.63%) |
Oct 24, 2005 | 3.547 | 3.547 | 3.547 | 3.547 | 128 | -0.02(-0.44%) |
Oct 21, 2005 | 3.500 | 3.578 | 3.500 | 3.563 | 4,499 | +0.08(+2.23%) |
Oct 20, 2005 | 3.578 | 3.578 | 3.469 | 3.485 | 18,085 | +0.02(+0.45%) |
Oct 19, 2005 | 3.469 | 3.469 | 3.469 | 3.469 | 128 | +0.00(+0.00%) |
Oct 18, 2005 | 3.407 | 3.555 | 3.407 | 3.469 | 9,843 | -0.05(-1.54%) |
Oct 17, 2005 | 3.423 | 3.531 | 3.423 | 3.524 | 3,404 | +0.12(+3.42%) |
Oct 14, 2005 | 3.415 | 3.415 | 3.407 | 3.407 | 1,335 | -0.02(-0.45%) |
Oct 13, 2005 | 3.407 | 3.493 | 3.407 | 3.423 | 9,384 | +0.00(+0.00%) |
Oct 12, 2005 | 3.423 | 3.563 | 3.423 | 3.423 | 13,979 | -0.02(-0.50%) |
Oct 11, 2005 | 3.423 | 3.440 | 3.407 | 3.440 | 4,678 | -0.04(-1.07%) |
Oct 10, 2005 | 3.461 | 3.477 | 3.415 | 3.477 | 6,445 | +0.02(+0.45%) |
Oct 07, 2005 | 3.423 | 3.461 | 3.423 | 3.461 | 7,413 | +0.04(+1.14%) |
Oct 06, 2005 | 3.423 | 3.446 | 3.423 | 3.423 | 12,030 | +0.05(+1.38%) |
Oct 05, 2005 | 3.391 | 3.485 | 3.376 | 3.376 | 10,900 | -0.09(-2.47%) |
Oct 04, 2005 | 3.391 | 3.461 | 3.384 | 3.461 | 21,673 | +0.06(+1.83%) |