Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 6.200 | 6.300 | 6.200 | 6.300 | 400 | +0.02(+0.32%) |
Nov 29, 2005 | 6.380 | 6.380 | 6.270 | 6.280 | 3,000 | -0.10(-1.57%) |
Nov 28, 2005 | 6.380 | 6.460 | 6.350 | 6.380 | 1,600 | +0.00(+0.00%) |
Nov 25, 2005 | 6.400 | 6.400 | 6.380 | 6.380 | 2,200 | -0.07(-1.09%) |
Nov 23, 2005 | 6.450 | 6.450 | 6.450 | 6.450 | 1,100 | +0.00(+0.00%) |
Nov 22, 2005 | 6.400 | 6.450 | 6.370 | 6.450 | 8,700 | +0.18(+2.87%) |
Nov 21, 2005 | 6.450 | 6.450 | 6.220 | 6.270 | 10,400 | +0.09(+1.46%) |
Nov 18, 2005 | 5.910 | 6.290 | 5.900 | 6.180 | 13,900 | +0.28(+4.75%) |
Nov 17, 2005 | 5.890 | 5.950 | 5.890 | 5.900 | 5,600 | +0.01(+0.17%) |
Nov 16, 2005 | 5.950 | 5.950 | 5.800 | 5.890 | 7,000 | +0.13(+2.26%) |
Nov 15, 2005 | 5.800 | 5.830 | 5.760 | 5.760 | 2,300 | -0.09(-1.54%) |
Nov 14, 2005 | 5.850 | 5.850 | 5.850 | 5.850 | 300 | +0.12(+2.09%) |
Nov 11, 2005 | 5.800 | 5.800 | 5.730 | 5.730 | 2,300 | -0.24(-4.02%) |
Nov 10, 2005 | 5.910 | 5.970 | 5.800 | 5.970 | 3,800 | -0.08(-1.32%) |
Nov 09, 2005 | 6.000 | 6.050 | 6.000 | 6.050 | 900 | -0.03(-0.49%) |
Nov 08, 2005 | 5.950 | 6.080 | 5.850 | 6.080 | 2,000 | -0.02(-0.33%) |
Nov 07, 2005 | 6.200 | 6.200 | 6.030 | 6.100 | 6,400 | -0.09(-1.45%) |
Nov 04, 2005 | 6.050 | 6.300 | 6.050 | 6.190 | 3,200 | +0.24(+4.03%) |
Nov 03, 2005 | 6.050 | 6.050 | 5.850 | 5.950 | 10,500 | +0.04(+0.68%) |
Nov 02, 2005 | 6.000 | 6.000 | 5.860 | 5.910 | 7,200 | +0.06(+1.03%) |
Nov 01, 2005 | 5.850 | 5.960 | 5.850 | 5.850 | 6,200 | +0.10(+1.74%) |
Oct 31, 2005 | 5.950 | 6.050 | 5.700 | 5.750 | 7,400 | -0.04(-0.69%) |
Oct 28, 2005 | 5.800 | 5.800 | 5.790 | 5.790 | 1,700 | +0.09(+1.58%) |
Oct 27, 2005 | 5.700 | 5.850 | 5.600 | 5.700 | 11,400 | +0.05(+0.88%) |
Oct 26, 2005 | 5.650 | 5.800 | 5.650 | 5.650 | 5,600 | +0.11(+1.99%) |
Oct 25, 2005 | 5.490 | 5.540 | 5.490 | 5.540 | 4,100 | +0.11(+2.03%) |
Oct 24, 2005 | 5.430 | 5.430 | 5.430 | 5.430 | 500 | +0.01(+0.18%) |
Oct 21, 2005 | 5.350 | 5.440 | 5.260 | 5.420 | 1,900 | +0.17(+3.24%) |
Oct 20, 2005 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) |
Oct 19, 2005 | 5.240 | 5.250 | 5.240 | 5.250 | 1,200 | -0.05(-0.94%) |
Oct 18, 2005 | 5.350 | 5.350 | 5.300 | 5.300 | 1,000 | -0.01(-0.19%) |
Oct 17, 2005 | 5.100 | 5.400 | 5.100 | 5.310 | 5,100 | +0.20(+3.91%) |
Oct 14, 2005 | 5.150 | 5.150 | 5.110 | 5.110 | 800 | -0.14(-2.67%) |
Oct 13, 2005 | 5.190 | 5.250 | 5.090 | 5.250 | 9,000 | -0.03(-0.57%) |
Oct 12, 2005 | 5.150 | 5.280 | 5.150 | 5.280 | 1,300 | +0.16(+3.13%) |
Oct 11, 2005 | 5.100 | 5.120 | 5.050 | 5.120 | 3,000 | +0.04(+0.79%) |
Oct 10, 2005 | 5.080 | 5.080 | 5.080 | 5.080 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 5.010 | 5.080 | 5.010 | 5.080 | 1,900 | +0.03(+0.59%) |
Oct 06, 2005 | 5.050 | 5.050 | 5.050 | 5.050 | 0 | +0.00(+0.00%) |
Oct 05, 2005 | 5.050 | 5.050 | 5.050 | 5.050 | 0 | +0.00(+0.00%) |
Oct 04, 2005 | 4.990 | 5.200 | 4.990 | 5.050 | 2,100 | +0.05(+1.00%) |
Oct 03, 2005 | 5.150 | 5.150 | 5.000 | 5.000 | 500 | -0.15(-2.91%) |
Sep 30, 2005 | 5.210 | 5.210 | 5.150 | 5.150 | 1,700 | -0.05(-0.96%) |
Sep 29, 2005 | 5.200 | 5.200 | 5.200 | 5.200 | 4,200 | +0.06(+1.17%) |
Sep 28, 2005 | 5.250 | 5.250 | 5.050 | 5.140 | 9,000 | -0.03(-0.58%) |
Sep 27, 2005 | 5.350 | 5.350 | 5.100 | 5.170 | 4,800 | -0.23(-4.26%) |
Sep 26, 2005 | 5.250 | 5.400 | 5.250 | 5.400 | 2,400 | +0.05(+0.93%) |
Sep 23, 2005 | 5.350 | 5.440 | 5.080 | 5.350 | 4,300 | -0.05(-0.93%) |
Sep 22, 2005 | 5.400 | 5.500 | 5.400 | 5.400 | 3,900 | +0.00(+0.00%) |
Sep 21, 2005 | 5.280 | 5.700 | 5.280 | 5.400 | 8,000 | +0.15(+2.86%) |
Sep 20, 2005 | 5.250 | 5.300 | 5.150 | 5.250 | 2,700 | +0.10(+1.94%) |
Sep 19, 2005 | 5.080 | 5.330 | 4.990 | 5.150 | 10,000 | +0.11(+2.18%) |
Sep 16, 2005 | 5.000 | 5.100 | 4.930 | 5.040 | 14,700 | +0.09(+1.82%) |
Sep 15, 2005 | 4.710 | 4.950 | 4.710 | 4.950 | 6,000 | +0.20(+4.21%) |
Sep 14, 2005 | 4.700 | 4.800 | 4.700 | 4.750 | 1,900 | +0.05(+1.06%) |
Sep 13, 2005 | 4.820 | 4.820 | 4.700 | 4.700 | 5,500 | -0.15(-3.09%) |
Sep 12, 2005 | 4.950 | 4.960 | 4.850 | 4.850 | 2,900 | -0.15(-3.00%) |
Sep 09, 2005 | 5.000 | 5.000 | 5.000 | 5.000 | 2,000 | +0.00(+0.00%) |
Sep 08, 2005 | 5.050 | 5.140 | 5.000 | 5.000 | 22,900 | +0.00(+0.00%) |
Sep 07, 2005 | 4.920 | 5.000 | 4.920 | 5.000 | 1,800 | +0.20(+4.17%) |
Sep 06, 2005 | 4.800 | 4.800 | 4.800 | 4.800 | 1,500 | +0.00(+0.00%) |
Sep 02, 2005 | 4.900 | 4.900 | 4.800 | 4.800 | 1,200 | -0.05(-1.03%) |