Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 4.140 | 4.180 | 4.110 | 4.180 | 9,200 | +0.03(+0.72%) |
Nov 29, 2005 | 4.180 | 4.180 | 4.140 | 4.150 | 16,000 | -0.06(-1.43%) |
Nov 28, 2005 | 4.210 | 4.210 | 4.210 | 4.210 | 4,500 | -0.04(-0.94%) |
Nov 25, 2005 | 4.250 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 4.250 | 4.300 | 4.240 | 4.250 | 6,700 | -0.05(-1.16%) |
Nov 22, 2005 | 4.160 | 4.300 | 4.150 | 4.300 | 6,500 | +0.16(+3.86%) |
Nov 21, 2005 | 4.150 | 4.150 | 4.130 | 4.140 | 900 | +0.04(+0.98%) |
Nov 18, 2005 | 4.070 | 4.200 | 4.070 | 4.100 | 31,500 | -0.22(-5.09%) |
Nov 17, 2005 | 4.260 | 4.330 | 4.200 | 4.320 | 20,900 | +0.06(+1.41%) |
Nov 16, 2005 | 4.260 | 4.260 | 4.260 | 4.260 | 2,500 | +0.00(+0.00%) |
Nov 15, 2005 | 4.120 | 4.260 | 4.120 | 4.260 | 6,900 | +0.11(+2.65%) |
Nov 14, 2005 | 4.250 | 4.250 | 4.150 | 4.150 | 4,400 | -0.10(-2.35%) |
Nov 11, 2005 | 4.330 | 4.350 | 4.250 | 4.250 | 6,800 | -0.06(-1.39%) |
Nov 10, 2005 | 4.240 | 4.450 | 4.150 | 4.310 | 21,200 | +0.02(+0.47%) |
Nov 09, 2005 | 4.110 | 4.300 | 4.090 | 4.290 | 63,000 | +0.20(+4.89%) |
Nov 08, 2005 | 4.260 | 4.440 | 4.000 | 4.090 | 109,500 | -0.07(-1.68%) |
Nov 07, 2005 | 3.590 | 4.900 | 3.590 | 4.160 | 326,400 | +0.62(+17.51%) |
Nov 04, 2005 | 3.600 | 3.640 | 3.510 | 3.540 | 10,800 | -0.02(-0.56%) |
Nov 03, 2005 | 3.560 | 3.560 | 3.550 | 3.560 | 7,800 | -0.04(-1.11%) |
Nov 02, 2005 | 3.700 | 3.700 | 3.520 | 3.600 | 4,300 | -0.01(-0.28%) |
Nov 01, 2005 | 3.610 | 3.620 | 3.610 | 3.610 | 28,500 | -0.03(-0.82%) |
Oct 31, 2005 | 3.620 | 3.690 | 3.620 | 3.640 | 9,600 | +0.02(+0.55%) |
Oct 28, 2005 | 3.650 | 3.680 | 3.620 | 3.620 | 10,200 | -0.04(-1.09%) |
Oct 27, 2005 | 3.710 | 3.710 | 3.660 | 3.660 | 10,500 | -0.04(-1.08%) |
Oct 26, 2005 | 3.700 | 3.730 | 3.700 | 3.700 | 2,200 | -0.03(-0.80%) |
Oct 25, 2005 | 3.730 | 3.730 | 3.730 | 3.730 | 2,000 | +0.00(+0.00%) |
Oct 24, 2005 | 3.730 | 3.730 | 3.730 | 3.730 | 100 | +0.00(+0.00%) |
Oct 21, 2005 | 3.560 | 3.730 | 3.560 | 3.730 | 1,600 | +0.11(+3.04%) |
Oct 20, 2005 | 3.750 | 3.750 | 3.620 | 3.620 | 5,900 | -0.13(-3.47%) |
Oct 19, 2005 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) |
Oct 18, 2005 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 3.710 | 3.750 | 3.710 | 3.750 | 17,700 | +0.04(+1.08%) |
Oct 14, 2005 | 3.750 | 3.750 | 3.710 | 3.710 | 1,000 | -0.04(-1.07%) |
Oct 13, 2005 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 3.750 | 3.750 | 3.750 | 3.750 | 1,000 | +0.00(+0.00%) |
Oct 11, 2005 | 3.740 | 3.750 | 3.740 | 3.750 | 6,500 | +0.02(+0.54%) |
Oct 10, 2005 | 3.731 | 3.740 | 3.730 | 3.730 | 19,300 | -0.03(-0.80%) |
Oct 07, 2005 | 3.760 | 3.760 | 3.760 | 3.760 | 1,900 | -0.04(-1.05%) |
Oct 06, 2005 | 3.750 | 3.800 | 3.750 | 3.800 | 20,000 | +0.02(+0.53%) |
Oct 05, 2005 | 3.950 | 3.950 | 3.730 | 3.780 | 20,700 | -0.19(-4.79%) |
Oct 04, 2005 | 3.970 | 3.970 | 3.970 | 3.970 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 3.900 | 4.000 | 3.900 | 3.970 | 15,500 | +0.08(+2.06%) |
Sep 30, 2005 | 3.890 | 3.890 | 3.810 | 3.890 | 3,300 | +0.05(+1.41%) |
Sep 29, 2005 | 3.870 | 3.870 | 3.800 | 3.836 | 1,600 | -0.06(-1.64%) |
Sep 28, 2005 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |
Sep 27, 2005 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |
Sep 26, 2005 | 4.000 | 4.000 | 3.900 | 3.900 | 10,000 | +0.01(+0.26%) |
Sep 23, 2005 | 3.890 | 3.890 | 3.800 | 3.890 | 300 | +0.05(+1.30%) |
Sep 22, 2005 | 3.850 | 3.900 | 3.840 | 3.840 | 62,900 | -0.08(-2.04%) |
Sep 21, 2005 | 3.900 | 3.920 | 3.900 | 3.920 | 1,000 | +0.02(+0.51%) |
Sep 20, 2005 | 3.840 | 3.900 | 3.830 | 3.900 | 2,800 | -0.01(-0.26%) |
Sep 19, 2005 | 3.910 | 3.910 | 3.910 | 3.910 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 3.910 | 3.920 | 3.810 | 3.910 | 3,500 | +0.00(+0.00%) |
Sep 15, 2005 | 3.910 | 3.920 | 3.910 | 3.910 | 8,800 | +0.01(+0.26%) |
Sep 14, 2005 | 3.790 | 3.900 | 3.790 | 3.900 | 1,500 | +0.05(+1.30%) |
Sep 13, 2005 | 3.850 | 3.850 | 3.850 | 3.850 | 1,000 | +0.10(+2.67%) |
Sep 12, 2005 | 3.760 | 3.760 | 3.650 | 3.750 | 8,500 | -0.05(-1.32%) |
Sep 09, 2005 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
Sep 08, 2005 | 3.950 | 3.950 | 3.800 | 3.800 | 3,000 | +0.00(+0.00%) |
Sep 07, 2005 | 3.900 | 3.900 | 3.800 | 3.800 | 5,700 | -0.19(-4.76%) |
Sep 06, 2005 | 3.810 | 4.050 | 3.810 | 3.990 | 29,800 | +0.24(+6.40%) |
Sep 02, 2005 | 3.730 | 3.750 | 3.730 | 3.750 | 8,700 | +0.05(+1.35%) |