Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 5.270 | 5.270 | 5.270 | 5.270 | 100 | +0.00(+0.00%) |
Nov 29, 2005 | 5.410 | 5.410 | 5.270 | 5.270 | 6,051 | -0.13(-2.41%) |
Nov 28, 2005 | 5.410 | 5.439 | 5.380 | 5.400 | 1,800 | +0.02(+0.37%) |
Nov 25, 2005 | 5.370 | 5.390 | 5.270 | 5.380 | 4,800 | +0.00(+0.00%) |
Nov 23, 2005 | 5.410 | 5.410 | 5.280 | 5.380 | 4,700 | +0.09(+1.70%) |
Nov 22, 2005 | 5.370 | 5.420 | 5.290 | 5.290 | 4,950 | -0.09(-1.67%) |
Nov 21, 2005 | 5.410 | 5.420 | 5.250 | 5.380 | 16,500 | -0.04(-0.74%) |
Nov 18, 2005 | 5.470 | 5.550 | 5.420 | 5.420 | 7,845 | -0.07(-1.28%) |
Nov 17, 2005 | 5.480 | 5.570 | 5.430 | 5.490 | 12,600 | -0.12(-2.14%) |
Nov 16, 2005 | 5.540 | 5.840 | 5.490 | 5.610 | 8,700 | +0.00(+0.00%) |
Nov 15, 2005 | 5.570 | 5.870 | 5.430 | 5.610 | 14,450 | -0.11(-1.92%) |
Nov 14, 2005 | 5.540 | 5.860 | 5.490 | 5.720 | 7,722 | -0.01(-0.17%) |
Nov 11, 2005 | 5.680 | 5.860 | 5.640 | 5.730 | 4,200 | +0.08(+1.42%) |
Nov 10, 2005 | 5.480 | 5.710 | 5.480 | 5.650 | 1,200 | +0.23(+4.24%) |
Nov 09, 2005 | 5.732 | 5.830 | 5.420 | 5.420 | 14,500 | -0.27(-4.75%) |
Nov 08, 2005 | 5.760 | 5.810 | 5.650 | 5.690 | 5,600 | -0.03(-0.52%) |
Nov 07, 2005 | 5.643 | 5.880 | 5.620 | 5.720 | 5,800 | -0.08(-1.38%) |
Nov 04, 2005 | 5.820 | 5.820 | 5.640 | 5.800 | 3,200 | -0.05(-0.85%) |
Nov 03, 2005 | 5.640 | 5.880 | 5.630 | 5.850 | 13,300 | +0.03(+0.52%) |
Nov 02, 2005 | 5.820 | 5.880 | 5.650 | 5.820 | 10,300 | -0.07(-1.19%) |
Nov 01, 2005 | 5.600 | 5.890 | 5.600 | 5.890 | 4,074 | +0.29(+5.18%) |
Oct 31, 2005 | 5.710 | 5.820 | 5.400 | 5.600 | 8,976 | -0.10(-1.75%) |
Oct 28, 2005 | 5.760 | 5.980 | 5.700 | 5.700 | 4,450 | -0.12(-2.06%) |
Oct 27, 2005 | 5.810 | 6.400 | 5.730 | 5.820 | 12,489 | +0.01(+0.17%) |
Oct 26, 2005 | 5.820 | 6.100 | 5.390 | 5.810 | 6,062 | -0.07(-1.19%) |
Oct 25, 2005 | 5.490 | 6.000 | 5.430 | 5.880 | 9,500 | +0.14(+2.44%) |
Oct 24, 2005 | 5.440 | 5.760 | 5.360 | 5.740 | 14,900 | +0.15(+2.68%) |
Oct 21, 2005 | 5.550 | 5.760 | 5.380 | 5.590 | 17,319 | +0.00(+0.00%) |
Oct 20, 2005 | 5.540 | 5.710 | 5.490 | 5.590 | 6,700 | +0.06(+1.08%) |
Oct 19, 2005 | 5.705 | 5.770 | 5.470 | 5.530 | 35,201 | -0.13(-2.30%) |
Oct 18, 2005 | 5.500 | 5.740 | 5.390 | 5.660 | 16,542 | +0.18(+3.28%) |
Oct 17, 2005 | 5.330 | 5.730 | 5.330 | 5.480 | 13,167 | +0.15(+2.81%) |
Oct 14, 2005 | 5.450 | 5.450 | 5.330 | 5.330 | 3,815 | -0.11(-2.02%) |
Oct 13, 2005 | 4.840 | 5.600 | 4.750 | 5.440 | 8,722 | -0.22(-3.87%) |
Oct 12, 2005 | 5.659 | 5.659 | 5.659 | 5.659 | 500 | -0.00(-0.02%) |
Oct 11, 2005 | 5.590 | 5.810 | 5.590 | 5.660 | 8,416 | +0.05(+0.89%) |
Oct 10, 2005 | 5.560 | 5.810 | 5.550 | 5.610 | 4,566 | -0.04(-0.71%) |
Oct 07, 2005 | 5.599 | 5.780 | 5.599 | 5.650 | 13,682 | +0.04(+0.71%) |
Oct 06, 2005 | 5.610 | 5.820 | 5.570 | 5.610 | 3,200 | +0.04(+0.72%) |
Oct 05, 2005 | 5.430 | 5.800 | 5.430 | 5.570 | 4,498 | -0.01(-0.18%) |
Oct 04, 2005 | 5.490 | 5.870 | 5.380 | 5.580 | 7,367 | -0.02(-0.36%) |
Oct 03, 2005 | 5.540 | 5.670 | 5.250 | 5.600 | 14,198 | +0.17(+3.13%) |
Sep 30, 2005 | 5.830 | 5.830 | 5.250 | 5.430 | 38,466 | -0.30(-5.24%) |
Sep 29, 2005 | 5.840 | 5.840 | 5.610 | 5.730 | 3,071 | -0.07(-1.21%) |
Sep 28, 2005 | 5.800 | 5.800 | 5.800 | 5.800 | 155 | -0.24(-3.97%) |
Sep 27, 2005 | 6.030 | 6.040 | 6.010 | 6.040 | 2,600 | -0.21(-3.36%) |
Sep 26, 2005 | 6.380 | 6.380 | 6.250 | 6.250 | 325 | -0.30(-4.58%) |
Sep 23, 2005 | 6.550 | 6.740 | 6.450 | 6.550 | 600 | -0.15(-2.24%) |
Sep 22, 2005 | 6.700 | 6.720 | 6.040 | 6.700 | 8,682 | +0.34(+5.35%) |
Sep 21, 2005 | 5.800 | 6.360 | 5.680 | 6.360 | 9,600 | +0.56(+9.66%) |
Sep 20, 2005 | 5.660 | 5.800 | 5.650 | 5.800 | 3,200 | +0.15(+2.65%) |
Sep 19, 2005 | 5.940 | 6.070 | 5.500 | 5.650 | 32,564 | -0.27(-4.56%) |
Sep 16, 2005 | 5.970 | 6.060 | 5.770 | 5.920 | 4,000 | -0.02(-0.34%) |
Sep 15, 2005 | 6.000 | 6.080 | 5.639 | 5.940 | 9,997 | -0.02(-0.34%) |
Sep 14, 2005 | 5.860 | 5.960 | 5.420 | 5.960 | 10,600 | +0.11(+1.88%) |
Sep 13, 2005 | 6.000 | 6.000 | 5.850 | 5.850 | 33,275 | -0.15(-2.50%) |
Sep 12, 2005 | 6.001 | 6.001 | 6.000 | 6.000 | 2,055 | -0.05(-0.83%) |
Sep 09, 2005 | 6.000 | 6.050 | 6.000 | 6.050 | 2,100 | +0.15(+2.54%) |
Sep 08, 2005 | 5.900 | 5.900 | 5.890 | 5.900 | 2,290 | -0.09(-1.50%) |
Sep 07, 2005 | 5.870 | 5.990 | 5.870 | 5.990 | 845 | -0.01(-0.17%) |
Sep 06, 2005 | 5.850 | 6.000 | 5.850 | 6.000 | 1,600 | +0.15(+2.56%) |
Sep 02, 2005 | 5.850 | 5.850 | 5.850 | 5.850 | 1,700 | +0.00(+0.00%) |