Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 4.610 | 4.610 | 4.530 | 4.550 | 38,404 | -0.07(-1.52%) |
Nov 29, 2005 | 4.730 | 4.730 | 4.620 | 4.620 | 700 | +0.02(+0.43%) |
Nov 28, 2005 | 4.530 | 4.630 | 4.420 | 4.600 | 24,408 | +0.13(+2.91%) |
Nov 25, 2005 | 4.500 | 4.500 | 4.470 | 4.470 | 8,200 | -0.02(-0.45%) |
Nov 23, 2005 | 4.720 | 4.722 | 4.461 | 4.490 | 49,088 | -0.27(-5.67%) |
Nov 22, 2005 | 4.740 | 4.830 | 4.740 | 4.760 | 12,000 | -0.04(-0.83%) |
Nov 21, 2005 | 4.750 | 4.800 | 4.660 | 4.800 | 26,256 | +0.05(+1.05%) |
Nov 18, 2005 | 4.630 | 4.750 | 4.584 | 4.750 | 4,066 | +0.04(+0.85%) |
Nov 17, 2005 | 4.750 | 4.750 | 4.510 | 4.710 | 12,400 | -0.05(-1.11%) |
Nov 16, 2005 | 4.740 | 4.880 | 4.640 | 4.763 | 20,378 | -0.08(-1.59%) |
Nov 15, 2005 | 4.850 | 4.860 | 4.680 | 4.840 | 20,243 | -0.01(-0.21%) |
Nov 14, 2005 | 4.810 | 4.857 | 4.810 | 4.850 | 7,607 | +0.03(+0.62%) |
Nov 11, 2005 | 4.810 | 4.820 | 4.800 | 4.820 | 14,000 | +0.01(+0.21%) |
Nov 10, 2005 | 4.800 | 4.810 | 4.750 | 4.810 | 25,200 | +0.07(+1.48%) |
Nov 09, 2005 | 4.564 | 4.795 | 4.564 | 4.740 | 6,001 | +0.13(+2.82%) |
Nov 08, 2005 | 4.570 | 4.680 | 4.570 | 4.610 | 3,400 | +0.01(+0.22%) |
Nov 07, 2005 | 4.840 | 4.840 | 4.580 | 4.600 | 21,752 | -0.27(-5.54%) |
Nov 04, 2005 | 4.780 | 4.930 | 4.780 | 4.870 | 6,095 | +0.08(+1.67%) |
Nov 03, 2005 | 4.840 | 4.870 | 4.690 | 4.790 | 10,634 | -0.02(-0.42%) |
Nov 02, 2005 | 4.980 | 4.980 | 4.810 | 4.810 | 4,900 | -0.12(-2.50%) |
Nov 01, 2005 | 4.860 | 4.960 | 4.860 | 4.934 | 5,900 | +0.06(+1.30%) |
Oct 31, 2005 | 4.990 | 5.000 | 4.820 | 4.870 | 23,499 | -0.12(-2.40%) |
Oct 28, 2005 | 4.910 | 4.990 | 4.900 | 4.990 | 2,300 | -0.01(-0.20%) |
Oct 27, 2005 | 4.980 | 5.000 | 4.980 | 5.000 | 3,500 | +0.07(+1.42%) |
Oct 26, 2005 | 4.850 | 5.030 | 4.810 | 4.930 | 3,500 | +0.05(+1.02%) |
Oct 25, 2005 | 4.890 | 4.940 | 4.800 | 4.880 | 4,214 | -0.17(-3.37%) |
Oct 24, 2005 | 5.000 | 5.060 | 4.975 | 5.050 | 49,950 | -0.02(-0.39%) |
Oct 21, 2005 | 4.860 | 5.130 | 4.710 | 5.070 | 41,040 | +0.50(+10.94%) |
Oct 20, 2005 | 4.580 | 4.890 | 4.560 | 4.570 | 11,150 | -0.01(-0.22%) |
Oct 19, 2005 | 4.537 | 4.580 | 4.510 | 4.580 | 1,230 | +0.17(+3.85%) |
Oct 18, 2005 | 4.500 | 4.660 | 4.360 | 4.410 | 51,100 | -0.04(-0.90%) |
Oct 17, 2005 | 5.120 | 5.120 | 4.410 | 4.450 | 46,920 | -0.53(-10.64%) |
Oct 14, 2005 | 4.900 | 5.050 | 4.900 | 4.980 | 4,900 | +0.13(+2.68%) |
Oct 13, 2005 | 4.970 | 4.970 | 4.850 | 4.850 | 8,000 | -0.17(-3.39%) |
Oct 12, 2005 | 5.270 | 5.270 | 5.020 | 5.020 | 9,325 | -0.24(-4.56%) |
Oct 11, 2005 | 5.290 | 5.300 | 5.130 | 5.260 | 11,130 | +0.02(+0.38%) |
Oct 10, 2005 | 5.020 | 5.270 | 5.020 | 5.240 | 13,767 | +0.22(+4.38%) |
Oct 07, 2005 | 5.030 | 5.140 | 5.020 | 5.020 | 3,100 | -0.08(-1.57%) |
Oct 06, 2005 | 5.060 | 5.100 | 5.060 | 5.100 | 2,250 | +0.04(+0.79%) |
Oct 05, 2005 | 5.290 | 5.300 | 5.020 | 5.060 | 16,861 | -0.22(-4.17%) |
Oct 04, 2005 | 5.250 | 5.300 | 5.250 | 5.280 | 14,071 | +0.05(+0.96%) |
Oct 03, 2005 | 5.000 | 5.260 | 5.000 | 5.230 | 4,787 | +0.23(+4.60%) |
Sep 30, 2005 | 5.090 | 5.140 | 5.000 | 5.000 | 11,019 | -0.02(-0.40%) |
Sep 29, 2005 | 5.100 | 5.100 | 4.840 | 5.020 | 20,561 | -0.06(-1.18%) |
Sep 28, 2005 | 5.170 | 5.200 | 5.060 | 5.080 | 21,327 | -0.20(-3.79%) |
Sep 27, 2005 | 5.490 | 5.500 | 5.080 | 5.280 | 134,690 | -0.59(-10.05%) |
Sep 26, 2005 | 5.790 | 5.870 | 5.780 | 5.870 | 8,200 | +0.17(+2.98%) |
Sep 23, 2005 | 5.700 | 5.870 | 5.400 | 5.700 | 871,775 | -0.24(-4.04%) |
Sep 22, 2005 | 5.940 | 5.979 | 5.650 | 5.940 | 1,115 | +0.21(+3.65%) |
Sep 21, 2005 | 5.910 | 5.910 | 5.700 | 5.731 | 16,970 | -0.15(-2.53%) |
Sep 20, 2005 | 6.020 | 6.020 | 5.880 | 5.880 | 7,500 | -0.14(-2.33%) |
Sep 19, 2005 | 6.100 | 6.100 | 6.010 | 6.020 | 4,500 | -0.08(-1.31%) |
Sep 16, 2005 | 6.150 | 6.150 | 6.100 | 6.100 | 54,870 | +0.00(+0.00%) |
Sep 15, 2005 | 5.920 | 6.150 | 5.920 | 6.100 | 38,876 | +0.20(+3.39%) |
Sep 14, 2005 | 5.970 | 6.000 | 5.700 | 5.900 | 30,500 | -0.07(-1.17%) |
Sep 13, 2005 | 6.060 | 6.190 | 5.970 | 5.970 | 57,105 | -0.08(-1.32%) |
Sep 12, 2005 | 5.864 | 6.050 | 5.860 | 6.050 | 34,800 | +0.00(+0.00%) |
Sep 09, 2005 | 5.680 | 6.100 | 5.680 | 6.050 | 68,960 | +0.25(+4.40%) |
Sep 08, 2005 | 5.700 | 5.900 | 5.700 | 5.795 | 30,203 | +0.17(+2.93%) |
Sep 07, 2005 | 5.650 | 5.820 | 5.610 | 5.630 | 10,167 | -0.06(-1.05%) |
Sep 06, 2005 | 5.830 | 5.830 | 5.580 | 5.690 | 14,600 | +0.11(+1.97%) |
Sep 02, 2005 | 5.660 | 5.670 | 5.570 | 5.580 | 4,650 | -0.09(-1.59%) |