Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 4.650 | 5.680 | 4.650 | 5.640 | 148,435 | +0.95(+20.26%) |
Dec 29, 2005 | 4.510 | 4.690 | 4.510 | 4.690 | 16,017 | +0.09(+1.96%) |
Dec 28, 2005 | 4.440 | 4.700 | 4.440 | 4.600 | 26,900 | -0.02(-0.43%) |
Dec 27, 2005 | 4.600 | 4.630 | 4.430 | 4.620 | 24,000 | +0.02(+0.43%) |
Dec 23, 2005 | 4.600 | 4.610 | 4.600 | 4.600 | 3,200 | -0.00(-0.02%) |
Dec 22, 2005 | 4.660 | 4.700 | 4.600 | 4.601 | 7,195 | -0.06(-1.27%) |
Dec 21, 2005 | 4.700 | 4.700 | 4.600 | 4.660 | 31,527 | +0.06(+1.30%) |
Dec 20, 2005 | 4.520 | 4.640 | 4.500 | 4.600 | 20,947 | -0.01(-0.22%) |
Dec 19, 2005 | 4.520 | 4.700 | 4.400 | 4.610 | 24,639 | -0.04(-0.86%) |
Dec 16, 2005 | 4.510 | 4.807 | 4.510 | 4.650 | 26,555 | +0.09(+1.97%) |
Dec 15, 2005 | 4.660 | 4.971 | 4.510 | 4.560 | 64,451 | -0.23(-4.80%) |
Dec 14, 2005 | 4.000 | 4.800 | 4.000 | 4.790 | 79,649 | +0.79(+19.75%) |
Dec 13, 2005 | 4.030 | 4.060 | 3.970 | 4.000 | 119,950 | -0.01(-0.25%) |
Dec 12, 2005 | 3.980 | 4.020 | 3.927 | 4.010 | 5,236 | +0.02(+0.45%) |
Dec 09, 2005 | 4.030 | 4.030 | 3.950 | 3.992 | 5,553 | +0.03(+0.81%) |
Dec 08, 2005 | 4.210 | 4.210 | 3.900 | 3.960 | 16,925 | -0.07(-1.61%) |
Dec 07, 2005 | 3.950 | 4.025 | 3.900 | 4.025 | 39,720 | +0.12(+3.18%) |
Dec 06, 2005 | 3.980 | 3.990 | 3.900 | 3.901 | 3,285 | -0.08(-1.98%) |
Dec 05, 2005 | 3.910 | 3.980 | 3.900 | 3.980 | 1,400 | +0.13(+3.37%) |
Dec 02, 2005 | 3.810 | 3.850 | 3.810 | 3.850 | 4,050 | +0.03(+0.79%) |
Dec 01, 2005 | 3.949 | 3.970 | 3.810 | 3.820 | 6,900 | -0.05(-1.29%) |
Nov 30, 2005 | 4.110 | 4.110 | 3.860 | 3.870 | 13,770 | -0.12(-3.01%) |
Nov 29, 2005 | 4.500 | 4.500 | 3.800 | 3.990 | 49,131 | -0.38(-8.70%) |
Nov 28, 2005 | 3.950 | 4.414 | 3.830 | 4.370 | 85,403 | +0.57(+15.00%) |
Nov 25, 2005 | 3.700 | 3.840 | 3.450 | 3.800 | 13,299 | +0.20(+5.56%) |
Nov 23, 2005 | 3.310 | 3.600 | 3.260 | 3.600 | 15,600 | +0.08(+2.27%) |
Nov 22, 2005 | 3.550 | 3.580 | 3.250 | 3.520 | 20,710 | -0.03(-0.85%) |
Nov 21, 2005 | 3.500 | 3.570 | 3.300 | 3.550 | 12,500 | -0.10(-2.74%) |
Nov 18, 2005 | 3.710 | 3.810 | 3.650 | 3.650 | 7,905 | -0.09(-2.41%) |
Nov 17, 2005 | 3.570 | 3.850 | 3.570 | 3.740 | 6,000 | +0.17(+4.76%) |
Nov 16, 2005 | 3.680 | 3.680 | 3.540 | 3.570 | 5,500 | -0.08(-2.19%) |
Nov 15, 2005 | 3.660 | 3.780 | 3.650 | 3.650 | 7,550 | -0.01(-0.27%) |
Nov 14, 2005 | 3.590 | 3.810 | 3.560 | 3.660 | 9,068 | +0.13(+3.68%) |
Nov 11, 2005 | 3.700 | 3.700 | 3.530 | 3.530 | 3,700 | +0.03(+0.86%) |
Nov 10, 2005 | 3.620 | 3.690 | 3.500 | 3.500 | 13,700 | -0.22(-5.91%) |
Nov 09, 2005 | 3.500 | 3.889 | 3.500 | 3.720 | 9,230 | -0.02(-0.53%) |
Nov 08, 2005 | 3.760 | 3.760 | 3.740 | 3.740 | 11,710 | -0.03(-0.82%) |
Nov 07, 2005 | 3.831 | 3.880 | 3.760 | 3.771 | 15,010 | -0.08(-2.05%) |
Nov 04, 2005 | 3.910 | 3.920 | 3.830 | 3.850 | 3,800 | +0.04(+1.05%) |
Nov 03, 2005 | 3.890 | 3.910 | 3.780 | 3.810 | 9,470 | -0.09(-2.31%) |
Nov 02, 2005 | 3.800 | 3.900 | 3.800 | 3.900 | 22,730 | +0.00(+0.00%) |
Nov 01, 2005 | 4.000 | 4.000 | 3.820 | 3.900 | 7,449 | +0.02(+0.52%) |
Oct 31, 2005 | 3.600 | 3.900 | 3.600 | 3.880 | 40,820 | +0.18(+4.86%) |
Oct 28, 2005 | 3.730 | 3.770 | 3.580 | 3.700 | 5,500 | +0.13(+3.64%) |
Oct 27, 2005 | 3.400 | 3.900 | 3.400 | 3.570 | 8,800 | +0.17(+5.00%) |
Oct 26, 2005 | 3.110 | 3.590 | 3.110 | 3.400 | 16,493 | +0.09(+2.72%) |
Oct 25, 2005 | 3.190 | 3.430 | 3.110 | 3.310 | 7,300 | -0.06(-1.78%) |
Oct 24, 2005 | 3.660 | 3.710 | 3.100 | 3.370 | 34,304 | -0.41(-10.85%) |
Oct 21, 2005 | 3.780 | 3.800 | 3.780 | 3.780 | 1,300 | -0.03(-0.79%) |
Oct 20, 2005 | 3.520 | 3.900 | 3.520 | 3.810 | 19,893 | +0.29(+8.24%) |
Oct 19, 2005 | 3.610 | 3.610 | 3.160 | 3.520 | 14,286 | +0.01(+0.28%) |
Oct 18, 2005 | 3.620 | 3.680 | 3.470 | 3.510 | 2,900 | -0.03(-0.96%) |
Oct 17, 2005 | 3.630 | 3.630 | 3.370 | 3.544 | 2,750 | +0.10(+2.92%) |
Oct 14, 2005 | 3.500 | 3.510 | 3.400 | 3.443 | 700 | -0.21(-5.66%) |
Oct 13, 2005 | 3.570 | 3.800 | 3.570 | 3.650 | 4,580 | -0.05(-1.35%) |
Oct 12, 2005 | 3.610 | 3.700 | 3.510 | 3.700 | 5,571 | +0.17(+4.82%) |
Oct 11, 2005 | 3.480 | 3.650 | 3.410 | 3.530 | 3,700 | -0.01(-0.28%) |
Oct 10, 2005 | 3.630 | 3.670 | 3.320 | 3.540 | 4,697 | +0.12(+3.51%) |
Oct 07, 2005 | 3.640 | 3.640 | 3.350 | 3.420 | 8,547 | -0.10(-2.84%) |
Oct 06, 2005 | 3.630 | 3.630 | 3.510 | 3.520 | 3,000 | -0.13(-3.56%) |
Oct 05, 2005 | 3.630 | 3.670 | 3.470 | 3.650 | 3,300 | +0.02(+0.55%) |
Oct 04, 2005 | 3.650 | 3.700 | 3.430 | 3.630 | 7,670 | +0.08(+2.25%) |