Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 5.400 | 5.450 | 5.360 | 5.400 | 193,318 | +0.00(+0.00%) |
Nov 29, 2005 | 5.400 | 5.420 | 5.310 | 5.400 | 174,004 | +0.01(+0.19%) |
Nov 28, 2005 | 5.370 | 5.450 | 5.210 | 5.390 | 252,895 | -0.01(-0.19%) |
Nov 25, 2005 | 5.570 | 5.570 | 5.370 | 5.400 | 171,296 | -0.12(-2.17%) |
Nov 23, 2005 | 5.300 | 5.580 | 5.070 | 5.520 | 538,442 | +0.21(+3.95%) |
Nov 22, 2005 | 5.180 | 5.320 | 5.150 | 5.310 | 428,038 | +0.13(+2.51%) |
Nov 21, 2005 | 5.040 | 5.230 | 5.040 | 5.180 | 226,296 | +0.06(+1.17%) |
Nov 18, 2005 | 5.110 | 5.200 | 5.060 | 5.120 | 146,458 | +0.02(+0.39%) |
Nov 17, 2005 | 4.990 | 5.160 | 4.990 | 5.100 | 358,942 | +0.09(+1.80%) |
Nov 16, 2005 | 4.880 | 5.020 | 4.790 | 5.010 | 252,496 | +0.14(+2.87%) |
Nov 15, 2005 | 4.800 | 4.900 | 4.740 | 4.870 | 250,380 | +0.06(+1.25%) |
Nov 14, 2005 | 4.900 | 4.960 | 4.810 | 4.810 | 147,281 | -0.11(-2.24%) |
Nov 11, 2005 | 4.820 | 4.960 | 4.720 | 4.920 | 323,125 | +0.21(+4.46%) |
Nov 10, 2005 | 4.860 | 4.870 | 4.700 | 4.710 | 201,521 | -0.17(-3.48%) |
Nov 09, 2005 | 4.920 | 4.920 | 4.820 | 4.880 | 167,991 | +0.01(+0.21%) |
Nov 08, 2005 | 5.000 | 5.070 | 4.840 | 4.870 | 219,983 | -0.13(-2.60%) |
Nov 07, 2005 | 4.970 | 5.100 | 4.950 | 5.000 | 232,405 | +0.00(+0.00%) |
Nov 04, 2005 | 4.900 | 5.040 | 4.800 | 5.000 | 410,671 | +0.07(+1.42%) |
Nov 03, 2005 | 4.900 | 5.060 | 4.810 | 4.930 | 1,233,715 | -0.37(-6.98%) |
Nov 02, 2005 | 5.170 | 5.310 | 5.140 | 5.300 | 570,908 | +0.16(+3.11%) |
Nov 01, 2005 | 4.900 | 5.240 | 4.900 | 5.140 | 474,181 | +0.20(+4.05%) |
Oct 31, 2005 | 5.210 | 5.260 | 4.930 | 4.940 | 442,984 | -0.18(-3.52%) |
Oct 28, 2005 | 5.190 | 5.190 | 4.950 | 5.120 | 511,864 | +0.33(+6.89%) |
Oct 27, 2005 | 4.850 | 4.860 | 4.750 | 4.790 | 129,211 | +0.00(+0.00%) |
Oct 26, 2005 | 4.970 | 4.970 | 4.720 | 4.790 | 204,749 | -0.11(-2.24%) |
Oct 25, 2005 | 5.000 | 5.050 | 4.810 | 4.900 | 161,413 | -0.06(-1.21%) |
Oct 24, 2005 | 4.750 | 5.000 | 4.750 | 4.960 | 609,909 | +0.13(+2.69%) |
Oct 21, 2005 | 4.710 | 4.940 | 4.660 | 4.830 | 442,796 | +0.10(+2.11%) |
Oct 20, 2005 | 4.740 | 4.840 | 4.700 | 4.730 | 374,300 | -0.04(-0.84%) |
Oct 19, 2005 | 4.600 | 4.880 | 4.550 | 4.770 | 556,122 | +0.17(+3.70%) |
Oct 18, 2005 | 4.550 | 4.650 | 4.520 | 4.600 | 411,482 | +0.07(+1.55%) |
Oct 17, 2005 | 4.690 | 4.690 | 4.500 | 4.530 | 262,067 | -0.08(-1.74%) |
Oct 14, 2005 | 4.610 | 4.690 | 4.570 | 4.610 | 268,559 | +0.01(+0.22%) |
Oct 13, 2005 | 4.640 | 4.720 | 4.540 | 4.600 | 276,673 | -0.03(-0.65%) |
Oct 12, 2005 | 4.700 | 4.840 | 4.630 | 4.630 | 449,493 | -0.10(-2.11%) |
Oct 11, 2005 | 4.630 | 4.760 | 4.620 | 4.730 | 295,958 | +0.17(+3.73%) |
Oct 10, 2005 | 4.530 | 4.710 | 4.530 | 4.560 | 321,401 | +0.05(+1.11%) |
Oct 07, 2005 | 4.720 | 4.720 | 4.430 | 4.510 | 439,841 | -0.03(-0.66%) |
Oct 06, 2005 | 4.810 | 4.810 | 4.490 | 4.540 | 596,427 | -0.14(-2.99%) |
Oct 05, 2005 | 4.660 | 4.730 | 4.570 | 4.680 | 307,175 | +0.02(+0.43%) |
Oct 04, 2005 | 4.790 | 4.810 | 4.660 | 4.660 | 310,425 | -0.13(-2.71%) |
Oct 03, 2005 | 4.860 | 4.910 | 4.750 | 4.790 | 270,061 | -0.07(-1.44%) |
Sep 30, 2005 | 4.900 | 5.000 | 4.850 | 4.860 | 903,711 | -0.12(-2.41%) |
Sep 29, 2005 | 4.990 | 5.030 | 4.950 | 4.980 | 219,186 | -0.05(-0.99%) |
Sep 28, 2005 | 5.090 | 5.090 | 4.990 | 5.030 | 184,395 | -0.03(-0.59%) |
Sep 27, 2005 | 5.050 | 5.130 | 4.990 | 5.060 | 840,598 | +0.01(+0.20%) |
Sep 26, 2005 | 5.050 | 5.140 | 5.040 | 5.050 | 235,314 | +0.00(+0.00%) |
Sep 23, 2005 | 5.050 | 5.160 | 5.020 | 5.050 | 104,574 | -0.05(-0.98%) |
Sep 22, 2005 | 5.100 | 5.200 | 5.090 | 5.100 | 186,240 | -0.01(-0.20%) |
Sep 21, 2005 | 5.020 | 5.170 | 5.000 | 5.110 | 344,985 | +0.05(+0.99%) |
Sep 20, 2005 | 5.110 | 5.190 | 5.000 | 5.060 | 342,232 | -0.08(-1.56%) |
Sep 19, 2005 | 5.170 | 5.170 | 5.100 | 5.140 | 118,478 | -0.03(-0.58%) |
Sep 16, 2005 | 5.120 | 5.180 | 5.100 | 5.170 | 117,256 | +0.03(+0.58%) |
Sep 15, 2005 | 5.200 | 5.220 | 5.100 | 5.140 | 185,032 | -0.04(-0.77%) |
Sep 14, 2005 | 5.230 | 5.240 | 5.150 | 5.180 | 195,600 | +0.00(+0.00%) |
Sep 13, 2005 | 5.080 | 5.220 | 5.050 | 5.180 | 214,309 | +0.10(+1.97%) |
Sep 12, 2005 | 5.140 | 5.210 | 5.050 | 5.080 | 484,764 | -0.07(-1.36%) |
Sep 09, 2005 | 5.220 | 5.270 | 5.140 | 5.150 | 190,244 | -0.08(-1.53%) |
Sep 08, 2005 | 5.240 | 5.310 | 5.220 | 5.230 | 147,844 | -0.04(-0.76%) |
Sep 07, 2005 | 5.250 | 5.300 | 5.250 | 5.270 | 99,085 | +0.00(+0.00%) |
Sep 06, 2005 | 5.350 | 5.350 | 5.250 | 5.270 | 184,350 | -0.06(-1.13%) |
Sep 02, 2005 | 5.350 | 5.380 | 5.320 | 5.330 | 137,339 | -0.05(-0.93%) |