Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 3.822 | 3.822 | 3.708 | 3.730 | 154,588 | -0.07(-1.91%) |
Dec 29, 2005 | 3.910 | 3.922 | 3.803 | 3.803 | 133,372 | -0.10(-2.50%) |
Dec 28, 2005 | 3.910 | 3.935 | 3.877 | 3.900 | 89,200 | +0.01(+0.32%) |
Dec 27, 2005 | 3.868 | 3.908 | 3.868 | 3.888 | 98,000 | -0.01(-0.19%) |
Dec 23, 2005 | 3.875 | 4.015 | 3.865 | 3.895 | 150,476 | +0.02(+0.45%) |
Dec 22, 2005 | 3.882 | 3.975 | 3.853 | 3.877 | 158,264 | -0.01(-0.32%) |
Dec 21, 2005 | 4.022 | 4.022 | 3.853 | 3.890 | 172,252 | -0.11(-2.69%) |
Dec 20, 2005 | 4.000 | 4.018 | 3.990 | 3.998 | 366,584 | +0.01(+0.25%) |
Dec 19, 2005 | 3.877 | 4.043 | 3.850 | 3.987 | 226,752 | +0.13(+3.37%) |
Dec 16, 2005 | 3.812 | 3.875 | 3.800 | 3.857 | 304,552 | +0.04(+0.98%) |
Dec 15, 2005 | 3.500 | 3.820 | 3.500 | 3.820 | 378,668 | +0.32(+9.14%) |
Dec 14, 2005 | 3.453 | 3.525 | 3.453 | 3.500 | 110,112 | -0.02(-0.71%) |
Dec 13, 2005 | 3.567 | 3.567 | 3.498 | 3.525 | 83,632 | -0.02(-0.42%) |
Dec 12, 2005 | 3.612 | 3.715 | 3.507 | 3.540 | 311,952 | -0.08(-2.28%) |
Dec 09, 2005 | 3.540 | 3.625 | 3.540 | 3.623 | 54,172 | +0.06(+1.83%) |
Dec 08, 2005 | 3.542 | 3.575 | 3.530 | 3.558 | 51,748 | -0.02(-0.49%) |
Dec 07, 2005 | 3.600 | 3.600 | 3.572 | 3.575 | 48,116 | +0.01(+0.28%) |
Dec 06, 2005 | 3.502 | 3.600 | 3.500 | 3.565 | 94,616 | +0.03(+0.85%) |
Dec 05, 2005 | 3.600 | 3.638 | 3.500 | 3.535 | 159,172 | -0.11(-2.95%) |
Dec 02, 2005 | 3.500 | 3.643 | 3.473 | 3.643 | 727,236 | +0.14(+3.85%) |
Dec 01, 2005 | 3.562 | 3.575 | 3.500 | 3.507 | 345,184 | +0.00(+0.07%) |
Nov 30, 2005 | 3.533 | 3.562 | 3.475 | 3.505 | 299,028 | +0.01(+0.43%) |
Nov 29, 2005 | 3.638 | 3.688 | 3.480 | 3.490 | 280,664 | -0.04(-1.06%) |
Nov 28, 2005 | 3.817 | 3.817 | 3.525 | 3.527 | 366,228 | -0.27(-7.17%) |
Nov 25, 2005 | 3.800 | 3.850 | 3.788 | 3.800 | 33,120 | +0.00(+0.00%) |
Nov 23, 2005 | 3.737 | 3.913 | 3.705 | 3.800 | 201,184 | +0.05(+1.27%) |
Nov 22, 2005 | 3.750 | 3.752 | 3.555 | 3.752 | 207,176 | +0.03(+0.87%) |
Nov 21, 2005 | 3.623 | 3.750 | 3.610 | 3.720 | 165,344 | +0.12(+3.41%) |
Nov 18, 2005 | 3.615 | 3.615 | 3.495 | 3.598 | 200,128 | +0.05(+1.41%) |
Nov 17, 2005 | 3.439 | 3.587 | 3.439 | 3.547 | 308,116 | +0.07(+2.09%) |
Nov 16, 2005 | 3.485 | 3.495 | 3.453 | 3.475 | 154,736 | -0.00(-0.07%) |
Nov 15, 2005 | 3.567 | 3.595 | 3.447 | 3.478 | 144,336 | -0.05(-1.49%) |
Nov 14, 2005 | 3.382 | 3.583 | 3.382 | 3.530 | 295,552 | +0.15(+4.36%) |
Nov 11, 2005 | 3.325 | 3.425 | 3.325 | 3.382 | 359,496 | +0.05(+1.42%) |
Nov 10, 2005 | 3.375 | 3.400 | 3.325 | 3.335 | 4,755,732 | -0.01(-0.37%) |
Nov 09, 2005 | 3.230 | 3.355 | 3.230 | 3.348 | 604,900 | +0.13(+4.12%) |
Nov 08, 2005 | 3.237 | 3.240 | 3.188 | 3.215 | 106,776 | -0.06(-1.83%) |
Nov 07, 2005 | 3.350 | 3.355 | 3.275 | 3.275 | 96,480 | -0.04(-1.28%) |
Nov 04, 2005 | 3.440 | 3.442 | 3.270 | 3.317 | 130,936 | -0.13(-3.84%) |
Nov 03, 2005 | 3.428 | 3.475 | 3.425 | 3.450 | 213,096 | +0.03(+0.88%) |
Nov 02, 2005 | 3.335 | 3.500 | 3.118 | 3.420 | 495,256 | +0.06(+1.71%) |
Nov 01, 2005 | 3.288 | 3.388 | 3.263 | 3.362 | 1,034,648 | +0.11(+3.38%) |
Oct 31, 2005 | 3.158 | 3.285 | 3.158 | 3.252 | 784,764 | +0.10(+3.17%) |
Oct 28, 2005 | 3.125 | 3.178 | 3.087 | 3.152 | 351,456 | +0.04(+1.37%) |
Oct 27, 2005 | 3.212 | 3.243 | 3.072 | 3.110 | 550,532 | -0.09(-2.74%) |
Oct 26, 2005 | 3.112 | 3.212 | 3.025 | 3.197 | 277,356 | +0.08(+2.73%) |
Oct 25, 2005 | 2.998 | 3.112 | 2.973 | 3.112 | 3,508,584 | +0.12(+4.10%) |
Oct 24, 2005 | 2.905 | 2.998 | 2.893 | 2.990 | 2,015,924 | +0.05(+1.79%) |
Oct 21, 2005 | 2.888 | 2.938 | 2.888 | 2.938 | 239,748 | +0.04(+1.21%) |
Oct 20, 2005 | 2.935 | 2.935 | 2.893 | 2.902 | 147,608 | -0.03(-0.94%) |
Oct 19, 2005 | 2.825 | 2.955 | 2.825 | 2.930 | 83,672 | +0.08(+2.72%) |
Oct 18, 2005 | 2.888 | 2.897 | 2.828 | 2.853 | 106,516 | -0.00(-0.09%) |
Oct 17, 2005 | 2.728 | 2.877 | 2.500 | 2.855 | 291,900 | +0.10(+3.72%) |
Oct 14, 2005 | 2.732 | 2.752 | 2.678 | 2.752 | 381,736 | +0.04(+1.57%) |
Oct 13, 2005 | 2.825 | 2.845 | 2.708 | 2.710 | 519,300 | -0.10(-3.56%) |
Oct 12, 2005 | 2.920 | 2.939 | 2.777 | 2.810 | 450,856 | -0.15(-4.91%) |
Oct 11, 2005 | 3.030 | 3.038 | 2.888 | 2.955 | 4,295,420 | -0.12(-3.90%) |
Oct 10, 2005 | 3.075 | 3.100 | 3.000 | 3.075 | 984,040 | +0.03(+1.07%) |
Oct 07, 2005 | 3.050 | 3.085 | 3.042 | 3.042 | 244,128 | +0.00(+0.08%) |
Oct 06, 2005 | 3.002 | 3.075 | 3.000 | 3.040 | 199,532 | +0.04(+1.25%) |
Oct 05, 2005 | 3.015 | 3.025 | 2.973 | 3.002 | 188,276 | -0.04(-1.15%) |
Oct 04, 2005 | 2.962 | 3.112 | 2.955 | 3.038 | 385,908 | +0.06(+2.10%) |