Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 3.206 | 3.330 | 3.183 | 3.291 | 67,720 | +0.04(+1.19%) |
Dec 29, 2005 | 3.206 | 3.283 | 3.175 | 3.252 | 106,592 | +0.02(+0.48%) |
Dec 28, 2005 | 3.260 | 3.283 | 3.229 | 3.237 | 54,882 | -0.06(-1.88%) |
Dec 27, 2005 | 3.229 | 3.322 | 3.214 | 3.299 | 235,156 | +0.03(+0.95%) |
Dec 23, 2005 | 3.237 | 3.322 | 3.136 | 3.268 | 151,833 | +0.09(+2.68%) |
Dec 22, 2005 | 3.214 | 3.237 | 3.113 | 3.183 | 121,768 | -0.01(-0.24%) |
Dec 21, 2005 | 3.252 | 3.314 | 3.136 | 3.190 | 130,955 | -0.13(-3.96%) |
Dec 20, 2005 | 3.369 | 3.384 | 3.252 | 3.322 | 46,097 | +0.02(+0.70%) |
Dec 19, 2005 | 3.322 | 3.392 | 3.245 | 3.299 | 90,549 | -0.05(-1.62%) |
Dec 16, 2005 | 3.423 | 3.423 | 3.291 | 3.353 | 67,574 | -0.07(-2.04%) |
Dec 15, 2005 | 3.562 | 3.562 | 3.268 | 3.423 | 94,990 | -0.11(-3.07%) |
Dec 14, 2005 | 3.554 | 3.655 | 3.446 | 3.531 | 167,543 | -0.03(-0.87%) |
Dec 13, 2005 | 3.523 | 3.578 | 3.469 | 3.562 | 112,632 | +0.07(+2.00%) |
Dec 12, 2005 | 3.407 | 3.523 | 3.407 | 3.492 | 133,934 | +0.05(+1.35%) |
Dec 09, 2005 | 3.454 | 3.454 | 3.369 | 3.446 | 129,840 | +0.05(+1.37%) |
Dec 08, 2005 | 3.376 | 3.446 | 3.338 | 3.400 | 154,824 | -0.01(-0.23%) |
Dec 07, 2005 | 3.415 | 3.454 | 3.345 | 3.407 | 170,342 | +0.01(+0.23%) |
Dec 06, 2005 | 3.252 | 3.423 | 3.252 | 3.400 | 287,295 | +0.12(+3.54%) |
Dec 05, 2005 | 3.252 | 3.361 | 3.252 | 3.283 | 180,842 | -0.01(-0.24%) |
Dec 02, 2005 | 3.252 | 3.299 | 3.245 | 3.291 | 122,653 | +0.04(+1.19%) |
Dec 01, 2005 | 3.245 | 3.291 | 3.175 | 3.252 | 346,259 | +0.03(+0.96%) |
Nov 30, 2005 | 3.144 | 3.268 | 3.113 | 3.221 | 313,058 | +0.13(+4.26%) |
Nov 29, 2005 | 3.098 | 3.152 | 3.028 | 3.090 | 87,889 | +0.00(+0.00%) |
Nov 28, 2005 | 3.090 | 3.159 | 2.943 | 3.090 | 191,921 | -0.01(-0.25%) |
Nov 25, 2005 | 3.028 | 3.113 | 3.020 | 3.098 | 72,461 | +0.04(+1.27%) |
Nov 23, 2005 | 3.020 | 3.128 | 3.020 | 3.059 | 72,811 | +0.00(+0.00%) |
Nov 22, 2005 | 3.005 | 3.059 | 3.005 | 3.059 | 74,491 | +0.09(+2.86%) |
Nov 21, 2005 | 2.950 | 3.020 | 2.927 | 2.974 | 103,327 | +0.00(+0.00%) |
Nov 18, 2005 | 2.935 | 2.974 | 2.919 | 2.974 | 97,698 | -0.01(-0.26%) |
Nov 17, 2005 | 2.927 | 2.981 | 2.881 | 2.981 | 43,501 | +0.08(+2.67%) |
Nov 16, 2005 | 2.881 | 2.974 | 2.865 | 2.904 | 31,310 | -0.02(-0.79%) |
Nov 15, 2005 | 2.865 | 2.927 | 2.865 | 2.927 | 25,832 | +0.07(+2.44%) |
Nov 14, 2005 | 2.904 | 2.904 | 2.842 | 2.857 | 83,970 | -0.05(-1.60%) |
Nov 11, 2005 | 2.943 | 2.943 | 2.881 | 2.904 | 59,344 | -0.04(-1.32%) |
Nov 10, 2005 | 2.966 | 2.966 | 2.904 | 2.943 | 20,129 | +0.02(+0.80%) |
Nov 09, 2005 | 2.943 | 2.981 | 2.912 | 2.919 | 37,249 | -0.08(-2.58%) |
Nov 08, 2005 | 2.826 | 3.020 | 2.826 | 2.997 | 219,845 | +0.12(+4.03%) |
Nov 07, 2005 | 2.772 | 2.881 | 2.726 | 2.881 | 274,055 | +0.12(+4.49%) |
Nov 04, 2005 | 2.749 | 2.826 | 2.749 | 2.757 | 193,726 | +0.01(+0.28%) |
Nov 03, 2005 | 2.935 | 3.012 | 2.703 | 2.749 | 184,346 | -0.25(-8.27%) |
Nov 02, 2005 | 2.989 | 3.028 | 2.865 | 2.997 | 192,862 | +0.02(+0.52%) |
Nov 01, 2005 | 3.020 | 3.090 | 2.981 | 2.981 | 425,518 | -0.03(-1.03%) |
Oct 31, 2005 | 3.020 | 3.020 | 2.919 | 3.012 | 56,060 | +0.02(+0.52%) |
Oct 28, 2005 | 2.989 | 3.012 | 2.912 | 2.997 | 86,779 | +0.06(+2.11%) |
Oct 27, 2005 | 2.966 | 2.966 | 2.888 | 2.935 | 23,500 | +0.03(+1.07%) |
Oct 26, 2005 | 2.981 | 2.981 | 2.881 | 2.904 | 46,284 | -0.02(-0.53%) |
Oct 25, 2005 | 2.943 | 2.981 | 2.881 | 2.919 | 48,025 | -0.05(-1.82%) |
Oct 24, 2005 | 3.036 | 3.036 | 2.912 | 2.974 | 45,584 | -0.02(-0.78%) |
Oct 21, 2005 | 2.981 | 3.020 | 2.943 | 2.997 | 39,651 | -0.01(-0.26%) |
Oct 20, 2005 | 3.051 | 3.051 | 2.981 | 3.005 | 21,861 | -0.02(-0.51%) |
Oct 19, 2005 | 2.981 | 3.059 | 2.950 | 3.020 | 136,129 | -0.01(-0.26%) |
Oct 18, 2005 | 3.043 | 3.043 | 2.943 | 3.028 | 56,690 | +0.02(+0.51%) |
Oct 17, 2005 | 3.082 | 3.082 | 2.966 | 3.012 | 70,880 | -0.09(-2.75%) |
Oct 14, 2005 | 3.121 | 3.136 | 3.059 | 3.098 | 32,928 | -0.02(-0.74%) |
Oct 13, 2005 | 3.074 | 3.136 | 3.038 | 3.121 | 91,700 | +0.03(+1.00%) |
Oct 12, 2005 | 3.098 | 3.098 | 3.059 | 3.090 | 38,324 | +0.00(+0.00%) |
Oct 11, 2005 | 3.082 | 3.105 | 3.074 | 3.090 | 33,833 | +0.00(+0.00%) |
Oct 10, 2005 | 3.090 | 3.152 | 3.074 | 3.090 | 163,243 | +0.02(+0.76%) |
Oct 07, 2005 | 3.043 | 3.098 | 3.028 | 3.067 | 81,729 | +0.01(+0.25%) |
Oct 06, 2005 | 3.051 | 3.059 | 2.989 | 3.059 | 80,842 | +0.00(+0.00%) |
Oct 05, 2005 | 3.020 | 3.067 | 2.950 | 3.059 | 53,923 | +0.01(+0.25%) |
Oct 04, 2005 | 3.051 | 3.098 | 2.904 | 3.051 | 186,189 | -0.01(-0.25%) |