Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 5.000 | 5.060 | 4.900 | 4.900 | 35,491 | -0.10(-2.00%) |
Dec 29, 2005 | 5.050 | 5.120 | 5.000 | 5.000 | 1,900 | -0.09(-1.77%) |
Dec 28, 2005 | 4.980 | 5.250 | 4.740 | 5.090 | 20,600 | +0.09(+1.80%) |
Dec 27, 2005 | 4.960 | 5.150 | 4.790 | 5.000 | 33,200 | -0.05(-0.99%) |
Dec 23, 2005 | 5.000 | 5.050 | 4.980 | 5.050 | 28,400 | -0.04(-0.79%) |
Dec 22, 2005 | 5.040 | 5.100 | 5.000 | 5.090 | 7,667 | -0.02(-0.39%) |
Dec 21, 2005 | 5.100 | 5.150 | 4.750 | 5.110 | 19,011 | +0.00(+0.00%) |
Dec 20, 2005 | 5.480 | 5.480 | 5.100 | 5.110 | 21,691 | -0.39(-7.09%) |
Dec 19, 2005 | 5.500 | 5.670 | 5.480 | 5.500 | 28,842 | -0.08(-1.43%) |
Dec 16, 2005 | 5.510 | 5.590 | 5.460 | 5.580 | 7,129 | -0.07(-1.24%) |
Dec 15, 2005 | 5.670 | 5.690 | 5.450 | 5.650 | 26,851 | -0.02(-0.35%) |
Dec 14, 2005 | 5.650 | 5.770 | 5.450 | 5.670 | 19,950 | +0.04(+0.71%) |
Dec 13, 2005 | 5.510 | 5.737 | 5.450 | 5.630 | 4,702 | +0.12(+2.18%) |
Dec 12, 2005 | 5.490 | 5.630 | 5.420 | 5.510 | 6,789 | -0.05(-0.90%) |
Dec 09, 2005 | 5.640 | 5.816 | 5.466 | 5.560 | 9,979 | -0.14(-2.46%) |
Dec 08, 2005 | 5.690 | 5.910 | 5.500 | 5.700 | 21,623 | -0.05(-0.87%) |
Dec 07, 2005 | 5.750 | 5.752 | 5.640 | 5.750 | 16,656 | -0.06(-1.03%) |
Dec 06, 2005 | 5.950 | 5.980 | 5.790 | 5.810 | 13,827 | -0.14(-2.35%) |
Dec 05, 2005 | 6.070 | 6.070 | 5.750 | 5.950 | 12,610 | +0.04(+0.68%) |
Dec 02, 2005 | 6.070 | 6.250 | 5.710 | 5.910 | 52,437 | -0.08(-1.34%) |
Dec 01, 2005 | 5.960 | 6.080 | 5.610 | 5.990 | 32,259 | +0.12(+2.04%) |
Nov 30, 2005 | 5.780 | 6.000 | 5.743 | 5.870 | 22,085 | +0.29(+5.20%) |
Nov 29, 2005 | 5.300 | 5.800 | 5.300 | 5.580 | 24,406 | +0.06(+1.09%) |
Nov 28, 2005 | 6.260 | 6.260 | 5.340 | 5.520 | 39,803 | -0.29(-4.99%) |
Nov 25, 2005 | 5.800 | 6.040 | 5.650 | 5.810 | 13,575 | +0.14(+2.47%) |
Nov 23, 2005 | 5.710 | 5.870 | 5.550 | 5.670 | 30,280 | +0.02(+0.35%) |
Nov 22, 2005 | 5.400 | 5.850 | 5.180 | 5.650 | 53,398 | +0.22(+4.05%) |
Nov 21, 2005 | 5.350 | 5.490 | 5.160 | 5.430 | 55,457 | -0.06(-1.09%) |
Nov 18, 2005 | 5.550 | 5.700 | 5.260 | 5.490 | 81,829 | -0.11(-1.96%) |
Nov 17, 2005 | 5.660 | 5.760 | 5.500 | 5.600 | 46,147 | -0.12(-2.10%) |
Nov 16, 2005 | 5.840 | 6.000 | 5.600 | 5.720 | 116,143 | -0.21(-3.61%) |
Nov 15, 2005 | 6.820 | 6.940 | 5.760 | 5.934 | 147,644 | -0.82(-12.09%) |
Nov 14, 2005 | 6.440 | 7.250 | 6.310 | 6.750 | 95,507 | +0.31(+4.83%) |
Nov 11, 2005 | 8.680 | 8.680 | 6.210 | 6.439 | 231,191 | -2.33(-26.58%) |
Nov 10, 2005 | 8.280 | 8.920 | 8.240 | 8.770 | 108,900 | +0.53(+6.43%) |
Nov 09, 2005 | 8.220 | 8.360 | 7.520 | 8.240 | 52,488 | +0.34(+4.30%) |
Nov 08, 2005 | 7.900 | 8.490 | 7.310 | 7.900 | 136,009 | +0.48(+6.47%) |
Nov 07, 2005 | 7.100 | 7.420 | 7.010 | 7.420 | 60,559 | +0.53(+7.69%) |
Nov 04, 2005 | 6.660 | 7.250 | 6.660 | 6.890 | 54,495 | +0.23(+3.45%) |
Nov 03, 2005 | 6.500 | 7.000 | 6.400 | 6.660 | 41,980 | +0.34(+5.38%) |
Nov 02, 2005 | 6.010 | 6.500 | 6.010 | 6.320 | 37,609 | +0.03(+0.48%) |
Nov 01, 2005 | 6.000 | 6.490 | 5.770 | 6.290 | 57,734 | +0.52(+9.05%) |
Oct 31, 2005 | 5.200 | 6.150 | 5.200 | 5.768 | 75,728 | +0.45(+8.42%) |
Oct 28, 2005 | 5.240 | 5.320 | 5.090 | 5.320 | 5,225 | +0.20(+3.91%) |
Oct 27, 2005 | 5.320 | 5.320 | 5.050 | 5.120 | 15,090 | +0.05(+0.99%) |
Oct 26, 2005 | 5.000 | 5.240 | 5.000 | 5.070 | 8,275 | +0.07(+1.40%) |
Oct 25, 2005 | 5.100 | 5.490 | 4.950 | 5.000 | 24,344 | -0.03(-0.60%) |
Oct 24, 2005 | 5.000 | 5.030 | 4.900 | 5.030 | 11,695 | +0.02(+0.40%) |
Oct 21, 2005 | 5.310 | 5.415 | 5.000 | 5.010 | 30,284 | +0.18(+3.73%) |
Oct 20, 2005 | 5.180 | 5.230 | 4.820 | 4.830 | 9,900 | -0.07(-1.43%) |
Oct 19, 2005 | 5.130 | 5.130 | 4.760 | 4.900 | 7,995 | +0.11(+2.30%) |
Oct 18, 2005 | 5.000 | 5.050 | 4.780 | 4.790 | 15,118 | -0.16(-3.23%) |
Oct 17, 2005 | 4.800 | 4.950 | 4.800 | 4.950 | 9,156 | +0.15(+3.13%) |
Oct 14, 2005 | 5.000 | 5.000 | 4.532 | 4.800 | 7,932 | -0.03(-0.62%) |
Oct 13, 2005 | 4.810 | 4.840 | 4.751 | 4.830 | 2,635 | +0.01(+0.21%) |
Oct 12, 2005 | 4.700 | 5.000 | 4.440 | 4.820 | 46,542 | -0.07(-1.43%) |
Oct 11, 2005 | 4.700 | 5.020 | 4.700 | 4.890 | 11,082 | -0.06(-1.21%) |
Oct 10, 2005 | 4.660 | 4.950 | 4.660 | 4.950 | 10,655 | +0.00(+0.00%) |
Oct 07, 2005 | 4.700 | 5.140 | 4.540 | 4.950 | 18,295 | -0.11(-2.24%) |
Oct 06, 2005 | 5.050 | 5.090 | 5.000 | 5.064 | 36,200 | +0.08(+1.68%) |
Oct 05, 2005 | 5.480 | 5.480 | 4.900 | 4.980 | 25,750 | -0.12(-2.35%) |
Oct 04, 2005 | 6.130 | 6.130 | 5.100 | 5.100 | 22,530 | +0.02(+0.39%) |