Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 5.160 | 5.250 | 5.090 | 5.170 | 103,721 | +0.01(+0.19%) |
Nov 29, 2005 | 5.100 | 5.230 | 5.080 | 5.160 | 118,317 | +0.05(+0.98%) |
Nov 28, 2005 | 5.090 | 5.240 | 5.090 | 5.110 | 170,423 | +0.01(+0.20%) |
Nov 25, 2005 | 5.090 | 5.117 | 5.090 | 5.100 | 26,101 | +0.00(+0.00%) |
Nov 23, 2005 | 5.160 | 5.170 | 5.100 | 5.100 | 51,689 | -0.04(-0.78%) |
Nov 22, 2005 | 5.040 | 5.230 | 5.030 | 5.140 | 60,815 | +0.02(+0.39%) |
Nov 21, 2005 | 5.150 | 5.250 | 5.090 | 5.120 | 119,406 | -0.08(-1.54%) |
Nov 18, 2005 | 5.030 | 5.220 | 5.020 | 5.200 | 169,501 | +0.13(+2.56%) |
Nov 17, 2005 | 5.040 | 5.120 | 4.871 | 5.070 | 179,111 | +0.00(+0.00%) |
Nov 16, 2005 | 5.190 | 5.190 | 5.010 | 5.070 | 269,008 | -0.12(-2.31%) |
Nov 15, 2005 | 5.300 | 5.350 | 5.080 | 5.190 | 503,083 | -0.14(-2.63%) |
Nov 14, 2005 | 5.230 | 5.420 | 5.230 | 5.330 | 1,117,965 | +0.21(+4.10%) |
Nov 11, 2005 | 5.060 | 5.210 | 5.050 | 5.120 | 370,745 | +0.06(+1.19%) |
Nov 10, 2005 | 4.910 | 5.090 | 4.910 | 5.060 | 638,558 | +0.15(+3.05%) |
Nov 09, 2005 | 4.750 | 5.000 | 4.750 | 4.910 | 327,647 | +0.11(+2.29%) |
Nov 08, 2005 | 4.840 | 4.990 | 4.650 | 4.800 | 343,872 | -0.05(-1.03%) |
Nov 07, 2005 | 4.570 | 4.860 | 4.500 | 4.850 | 282,575 | +0.28(+6.13%) |
Nov 04, 2005 | 4.610 | 4.610 | 4.420 | 4.570 | 313,779 | +0.07(+1.56%) |
Nov 03, 2005 | 4.260 | 4.620 | 4.130 | 4.500 | 363,621 | +0.28(+6.64%) |
Nov 02, 2005 | 3.950 | 4.340 | 3.850 | 4.220 | 422,104 | -0.06(-1.40%) |
Nov 01, 2005 | 4.490 | 4.500 | 4.200 | 4.280 | 91,455 | -0.16(-3.60%) |
Oct 31, 2005 | 4.450 | 4.580 | 4.210 | 4.440 | 228,690 | +0.07(+1.60%) |
Oct 28, 2005 | 4.460 | 4.484 | 4.050 | 4.370 | 74,713 | -0.03(-0.68%) |
Oct 27, 2005 | 4.600 | 4.650 | 4.300 | 4.400 | 82,624 | -0.17(-3.72%) |
Oct 26, 2005 | 4.590 | 4.600 | 4.430 | 4.570 | 81,212 | -0.02(-0.44%) |
Oct 25, 2005 | 4.300 | 4.590 | 4.250 | 4.590 | 757,794 | +0.26(+6.00%) |
Oct 24, 2005 | 4.350 | 4.350 | 4.220 | 4.330 | 270,347 | -0.02(-0.46%) |
Oct 21, 2005 | 4.380 | 4.380 | 4.240 | 4.350 | 876,763 | +0.07(+1.64%) |
Oct 20, 2005 | 4.250 | 4.320 | 4.070 | 4.280 | 69,253 | +0.08(+1.90%) |
Oct 19, 2005 | 3.880 | 4.230 | 3.870 | 4.200 | 84,608 | +0.29(+7.42%) |
Oct 18, 2005 | 3.890 | 4.030 | 3.890 | 3.910 | 22,590 | +0.00(+0.00%) |
Oct 17, 2005 | 3.900 | 3.990 | 3.830 | 3.910 | 47,999 | -0.03(-0.86%) |
Oct 14, 2005 | 3.950 | 4.050 | 3.810 | 3.944 | 86,450 | -0.04(-0.90%) |
Oct 13, 2005 | 4.050 | 4.096 | 3.980 | 3.980 | 581,603 | -0.07(-1.73%) |
Oct 12, 2005 | 4.140 | 4.150 | 4.000 | 4.050 | 851,513 | -0.10(-2.41%) |
Oct 11, 2005 | 4.130 | 4.220 | 4.100 | 4.150 | 165,152 | +0.04(+0.97%) |
Oct 10, 2005 | 4.200 | 4.330 | 4.070 | 4.110 | 54,867 | -0.07(-1.67%) |
Oct 07, 2005 | 4.010 | 4.300 | 4.010 | 4.180 | 169,920 | +0.16(+3.98%) |
Oct 06, 2005 | 3.940 | 4.120 | 3.910 | 4.020 | 325,364 | +0.00(+0.00%) |
Oct 05, 2005 | 3.980 | 4.220 | 3.820 | 4.020 | 144,840 | +0.03(+0.75%) |
Oct 04, 2005 | 3.900 | 4.100 | 3.889 | 3.990 | 443,588 | +0.13(+3.37%) |
Oct 03, 2005 | 3.790 | 3.890 | 3.790 | 3.860 | 94,384 | +0.08(+2.11%) |
Sep 30, 2005 | 3.700 | 3.830 | 3.700 | 3.780 | 55,576 | +0.08(+2.16%) |
Sep 29, 2005 | 3.750 | 3.800 | 3.650 | 3.700 | 31,954 | -0.02(-0.54%) |
Sep 28, 2005 | 4.000 | 4.000 | 3.600 | 3.720 | 103,012 | -0.23(-5.82%) |
Sep 27, 2005 | 4.090 | 4.100 | 3.900 | 3.950 | 162,809 | -0.05(-1.25%) |
Sep 26, 2005 | 3.900 | 4.080 | 3.810 | 4.000 | 298,231 | +0.09(+2.30%) |
Sep 23, 2005 | 3.910 | 3.910 | 3.600 | 3.910 | 243,235 | +0.41(+11.71%) |
Sep 22, 2005 | 3.500 | 3.570 | 3.380 | 3.500 | 55,477 | +0.01(+0.29%) |
Sep 21, 2005 | 3.670 | 3.690 | 3.348 | 3.490 | 131,142 | -0.13(-3.59%) |
Sep 20, 2005 | 3.340 | 3.630 | 3.300 | 3.620 | 157,282 | +0.33(+10.03%) |
Sep 19, 2005 | 3.100 | 3.400 | 3.090 | 3.290 | 241,543 | +0.19(+6.13%) |
Sep 16, 2005 | 3.160 | 3.210 | 3.050 | 3.100 | 159,920 | -0.10(-3.13%) |
Sep 15, 2005 | 3.240 | 3.300 | 3.130 | 3.200 | 31,350 | -0.04(-1.23%) |
Sep 14, 2005 | 3.050 | 3.280 | 3.050 | 3.240 | 30,800 | +0.09(+2.86%) |
Sep 13, 2005 | 3.310 | 3.310 | 3.118 | 3.150 | 42,437 | -0.15(-4.55%) |
Sep 12, 2005 | 3.200 | 3.350 | 3.200 | 3.300 | 62,609 | +0.12(+3.77%) |
Sep 09, 2005 | 3.010 | 3.200 | 3.010 | 3.180 | 104,767 | +0.10(+3.25%) |
Sep 08, 2005 | 3.010 | 3.120 | 3.010 | 3.080 | 67,906 | +0.08(+2.67%) |
Sep 07, 2005 | 3.140 | 3.160 | 3.000 | 3.000 | 85,192 | -0.10(-3.23%) |
Sep 06, 2005 | 3.150 | 3.170 | 3.010 | 3.100 | 167,333 | -0.01(-0.32%) |
Sep 02, 2005 | 3.010 | 3.110 | 3.000 | 3.110 | 47,665 | -0.01(-0.32%) |