Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 4.400 | 4.490 | 4.400 | 4.490 | 300 | +0.07(+1.58%) |
Nov 29, 2005 | 4.420 | 4.420 | 4.420 | 4.420 | 100 | -0.07(-1.56%) |
Nov 28, 2005 | 4.380 | 4.490 | 4.380 | 4.490 | 3,000 | +0.08(+1.79%) |
Nov 25, 2005 | 4.411 | 4.411 | 4.411 | 4.411 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 4.410 | 4.411 | 4.410 | 4.411 | 300 | -0.02(-0.43%) |
Nov 22, 2005 | 4.430 | 4.430 | 4.430 | 4.430 | 0 | +0.00(+0.00%) |
Nov 21, 2005 | 4.430 | 4.430 | 4.430 | 4.430 | 300 | +0.08(+1.84%) |
Nov 18, 2005 | 4.420 | 4.420 | 4.300 | 4.350 | 3,900 | -0.12(-2.68%) |
Nov 17, 2005 | 4.470 | 4.480 | 4.470 | 4.470 | 1,200 | +0.01(+0.22%) |
Nov 16, 2005 | 4.700 | 4.700 | 4.460 | 4.460 | 4,700 | -0.17(-3.67%) |
Nov 15, 2005 | 4.290 | 4.630 | 4.190 | 4.630 | 9,700 | +0.45(+10.77%) |
Nov 14, 2005 | 3.860 | 4.180 | 3.860 | 4.180 | 14,400 | +0.38(+10.00%) |
Nov 11, 2005 | 3.840 | 3.840 | 3.800 | 3.800 | 1,200 | -0.06(-1.55%) |
Nov 10, 2005 | 3.910 | 3.920 | 3.860 | 3.860 | 3,800 | -0.07(-1.78%) |
Nov 09, 2005 | 3.980 | 3.980 | 3.860 | 3.930 | 6,300 | -0.02(-0.51%) |
Nov 08, 2005 | 3.950 | 3.950 | 3.950 | 3.950 | 100 | +0.00(+0.00%) |
Nov 07, 2005 | 3.940 | 3.950 | 3.930 | 3.950 | 1,500 | +0.00(+0.00%) |
Nov 04, 2005 | 3.950 | 4.000 | 3.920 | 3.950 | 2,700 | -0.03(-0.75%) |
Nov 03, 2005 | 3.970 | 3.980 | 3.970 | 3.980 | 1,100 | +0.01(+0.25%) |
Nov 02, 2005 | 3.980 | 3.980 | 3.970 | 3.970 | 1,500 | -0.01(-0.25%) |
Nov 01, 2005 | 3.980 | 3.980 | 3.980 | 3.980 | 100 | +0.00(+0.00%) |
Oct 31, 2005 | 3.980 | 3.980 | 3.980 | 3.980 | 0 | +0.00(+0.00%) |
Oct 28, 2005 | 3.980 | 3.980 | 3.980 | 3.980 | 500 | +0.01(+0.23%) |
Oct 27, 2005 | 3.971 | 3.971 | 3.971 | 3.971 | 0 | +0.00(+0.00%) |
Oct 26, 2005 | 4.010 | 4.010 | 3.971 | 3.971 | 1,000 | -0.06(-1.46%) |
Oct 25, 2005 | 4.040 | 4.040 | 4.030 | 4.030 | 500 | +0.03(+0.75%) |
Oct 24, 2005 | 4.000 | 4.000 | 4.000 | 4.000 | 100 | +0.03(+0.73%) |
Oct 21, 2005 | 3.971 | 3.971 | 3.971 | 3.971 | 0 | +0.00(+0.00%) |
Oct 20, 2005 | 3.971 | 3.971 | 3.971 | 3.971 | 500 | -0.07(-1.71%) |
Oct 19, 2005 | 4.040 | 4.040 | 4.040 | 4.040 | 0 | +0.00(+0.00%) |
Oct 18, 2005 | 4.040 | 4.040 | 4.040 | 4.040 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 4.040 | 4.040 | 4.040 | 4.040 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 4.050 | 4.050 | 4.020 | 4.040 | 1,700 | +0.00(+0.00%) |
Oct 13, 2005 | 4.040 | 4.040 | 4.040 | 4.040 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 4.090 | 4.090 | 4.020 | 4.040 | 3,200 | -0.08(-1.94%) |
Oct 11, 2005 | 4.120 | 4.120 | 4.120 | 4.120 | 2,500 | +0.01(+0.24%) |
Oct 10, 2005 | 4.120 | 4.120 | 4.110 | 4.110 | 1,500 | +0.00(+0.00%) |
Oct 07, 2005 | 4.110 | 4.130 | 4.110 | 4.110 | 3,600 | -0.01(-0.24%) |
Oct 06, 2005 | 4.160 | 4.170 | 4.120 | 4.120 | 1,200 | -0.04(-0.96%) |
Oct 05, 2005 | 4.160 | 4.160 | 4.160 | 4.160 | 1,800 | -0.04(-0.95%) |
Oct 04, 2005 | 4.200 | 4.200 | 4.200 | 4.200 | 100 | -0.04(-0.94%) |
Oct 03, 2005 | 4.240 | 4.240 | 4.240 | 4.240 | 0 | +0.00(+0.00%) |
Sep 30, 2005 | 4.240 | 4.240 | 4.240 | 4.240 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 4.240 | 4.240 | 4.240 | 4.240 | 0 | +0.00(+0.00%) |
Sep 28, 2005 | 4.280 | 4.280 | 4.202 | 4.240 | 1,200 | -0.05(-1.17%) |
Sep 27, 2005 | 4.290 | 4.290 | 4.290 | 4.290 | 200 | -0.01(-0.23%) |
Sep 26, 2005 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) |
Sep 23, 2005 | 4.300 | 4.300 | 4.300 | 4.300 | 100 | +0.00(+0.00%) |
Sep 22, 2005 | 4.300 | 4.300 | 4.300 | 4.300 | 1,000 | +0.00(+0.00%) |
Sep 21, 2005 | 4.300 | 4.300 | 4.300 | 4.300 | 4,000 | -0.01(-0.23%) |
Sep 20, 2005 | 4.310 | 4.350 | 4.310 | 4.310 | 3,500 | -0.01(-0.23%) |
Sep 19, 2005 | 4.300 | 4.400 | 4.300 | 4.320 | 3,900 | +0.07(+1.65%) |
Sep 16, 2005 | 4.240 | 4.300 | 4.240 | 4.250 | 1,200 | +0.03(+0.71%) |
Sep 15, 2005 | 4.150 | 4.230 | 4.150 | 4.220 | 1,600 | +0.12(+2.93%) |
Sep 14, 2005 | 4.100 | 4.100 | 4.100 | 4.100 | 600 | +0.02(+0.49%) |
Sep 13, 2005 | 4.080 | 4.080 | 4.080 | 4.080 | 0 | +0.00(+0.00%) |
Sep 12, 2005 | 4.100 | 4.100 | 4.050 | 4.080 | 1,100 | -0.05(-1.21%) |
Sep 09, 2005 | 4.130 | 4.130 | 4.130 | 4.130 | 200 | -0.11(-2.59%) |
Sep 08, 2005 | 4.190 | 4.240 | 4.190 | 4.240 | 700 | +0.09(+2.17%) |
Sep 07, 2005 | 4.150 | 4.150 | 4.150 | 4.150 | 800 | +0.05(+1.22%) |
Sep 06, 2005 | 4.100 | 4.150 | 4.100 | 4.100 | 4,100 | +0.08(+1.99%) |
Sep 02, 2005 | 4.020 | 4.030 | 4.020 | 4.020 | 1,800 | +0.00(+0.00%) |