Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 5.300 | 5.550 | 5.300 | 5.550 | 3,600 | +0.19(+3.54%) |
Dec 29, 2005 | 5.280 | 5.360 | 5.200 | 5.360 | 41,000 | +0.07(+1.32%) |
Dec 28, 2005 | 5.250 | 5.350 | 5.240 | 5.290 | 14,400 | +0.04(+0.76%) |
Dec 27, 2005 | 5.250 | 5.360 | 5.100 | 5.250 | 47,200 | +0.01(+0.19%) |
Dec 23, 2005 | 5.200 | 5.250 | 5.160 | 5.240 | 8,600 | +0.03(+0.58%) |
Dec 22, 2005 | 5.250 | 5.250 | 5.200 | 5.210 | 3,100 | +0.00(+0.00%) |
Dec 21, 2005 | 5.300 | 5.300 | 5.200 | 5.210 | 9,600 | -0.05(-0.95%) |
Dec 20, 2005 | 5.550 | 5.560 | 5.150 | 5.260 | 8,700 | -0.29(-5.23%) |
Dec 19, 2005 | 5.530 | 5.550 | 5.500 | 5.550 | 7,000 | -0.10(-1.77%) |
Dec 16, 2005 | 5.380 | 5.650 | 5.380 | 5.650 | 2,800 | +0.17(+3.10%) |
Dec 15, 2005 | 5.550 | 5.600 | 5.480 | 5.480 | 8,000 | -0.14(-2.49%) |
Dec 14, 2005 | 5.650 | 5.650 | 5.470 | 5.620 | 8,300 | +0.01(+0.18%) |
Dec 13, 2005 | 5.770 | 5.770 | 5.610 | 5.610 | 1,600 | -0.19(-3.28%) |
Dec 12, 2005 | 5.650 | 5.850 | 5.650 | 5.800 | 4,700 | +0.30(+5.45%) |
Dec 09, 2005 | 5.200 | 5.650 | 5.200 | 5.500 | 16,700 | +0.40(+7.84%) |
Dec 08, 2005 | 5.460 | 5.460 | 5.010 | 5.100 | 12,000 | -0.15(-2.86%) |
Dec 07, 2005 | 4.850 | 5.250 | 4.850 | 5.250 | 14,000 | +0.40(+8.25%) |
Dec 06, 2005 | 4.700 | 4.860 | 4.700 | 4.850 | 31,600 | +0.15(+3.19%) |
Dec 05, 2005 | 4.800 | 4.800 | 4.600 | 4.700 | 11,100 | -0.08(-1.67%) |
Dec 02, 2005 | 4.900 | 4.900 | 4.780 | 4.780 | 9,300 | -0.12(-2.45%) |
Dec 01, 2005 | 4.720 | 5.010 | 4.720 | 4.900 | 87,300 | +0.23(+4.93%) |
Nov 30, 2005 | 4.600 | 4.750 | 4.600 | 4.670 | 6,900 | +0.17(+3.78%) |
Nov 29, 2005 | 4.530 | 4.530 | 4.500 | 4.500 | 11,200 | -0.03(-0.66%) |
Nov 28, 2005 | 4.550 | 4.550 | 4.500 | 4.530 | 2,700 | -0.07(-1.52%) |
Nov 25, 2005 | 4.600 | 4.690 | 4.550 | 4.600 | 2,300 | -0.15(-3.16%) |
Nov 23, 2005 | 4.780 | 4.800 | 4.750 | 4.750 | 3,800 | +0.10(+2.15%) |
Nov 22, 2005 | 4.750 | 4.750 | 4.600 | 4.650 | 12,300 | +0.25(+5.68%) |
Nov 21, 2005 | 4.750 | 4.750 | 4.260 | 4.400 | 9,800 | -0.35(-7.37%) |
Nov 18, 2005 | 4.650 | 4.750 | 4.600 | 4.750 | 1,100 | +0.00(+0.00%) |
Nov 17, 2005 | 4.750 | 4.760 | 4.600 | 4.750 | 4,300 | +0.00(+0.00%) |
Nov 16, 2005 | 4.450 | 4.750 | 4.450 | 4.750 | 2,200 | +0.20(+4.40%) |
Nov 15, 2005 | 4.750 | 4.800 | 4.500 | 4.550 | 12,800 | -0.25(-5.21%) |
Nov 14, 2005 | 4.850 | 4.850 | 4.750 | 4.800 | 8,200 | +0.00(+0.00%) |
Nov 11, 2005 | 4.790 | 4.800 | 4.590 | 4.800 | 10,700 | +0.11(+2.35%) |
Nov 10, 2005 | 4.600 | 4.690 | 4.410 | 4.690 | 7,600 | +0.14(+3.08%) |
Nov 09, 2005 | 4.750 | 4.750 | 4.410 | 4.550 | 2,900 | -0.26(-5.41%) |
Nov 08, 2005 | 4.790 | 4.810 | 4.790 | 4.810 | 27,800 | +0.02(+0.42%) |
Nov 07, 2005 | 4.640 | 4.790 | 4.600 | 4.790 | 5,900 | +0.15(+3.23%) |
Nov 04, 2005 | 4.500 | 4.650 | 4.360 | 4.640 | 18,100 | +0.14(+3.11%) |
Nov 03, 2005 | 4.600 | 4.650 | 4.490 | 4.500 | 29,700 | -0.09(-1.96%) |
Nov 02, 2005 | 4.500 | 4.600 | 4.500 | 4.590 | 15,000 | +0.14(+3.15%) |
Nov 01, 2005 | 4.500 | 4.510 | 4.450 | 4.450 | 33,600 | -0.05(-1.11%) |
Oct 31, 2005 | 4.650 | 4.650 | 4.400 | 4.500 | 22,300 | -0.13(-2.81%) |
Oct 28, 2005 | 4.690 | 4.690 | 4.580 | 4.630 | 29,200 | -0.05(-1.07%) |
Oct 27, 2005 | 4.690 | 4.690 | 4.600 | 4.680 | 11,900 | -0.01(-0.21%) |
Oct 26, 2005 | 4.790 | 4.800 | 4.650 | 4.690 | 82,900 | -0.01(-0.21%) |
Oct 25, 2005 | 4.580 | 4.700 | 4.500 | 4.700 | 29,500 | +0.00(+0.00%) |
Oct 24, 2005 | 4.250 | 4.700 | 4.250 | 4.700 | 28,400 | +0.45(+10.59%) |
Oct 21, 2005 | 4.000 | 4.250 | 3.950 | 4.250 | 16,700 | +0.14(+3.41%) |
Oct 20, 2005 | 4.120 | 4.120 | 4.110 | 4.110 | 700 | -0.14(-3.29%) |
Oct 19, 2005 | 4.210 | 4.250 | 4.210 | 4.250 | 3,600 | +0.13(+3.16%) |
Oct 18, 2005 | 4.100 | 4.230 | 4.000 | 4.120 | 35,500 | +0.00(+0.00%) |
Oct 17, 2005 | 4.080 | 4.320 | 4.080 | 4.120 | 8,100 | +0.08(+1.98%) |
Oct 14, 2005 | 4.000 | 4.040 | 3.900 | 4.040 | 900 | -0.04(-0.98%) |
Oct 13, 2005 | 4.200 | 4.200 | 3.990 | 4.080 | 6,700 | -0.22(-5.12%) |
Oct 12, 2005 | 4.300 | 4.390 | 4.300 | 4.300 | 23,500 | -0.09(-2.05%) |
Oct 11, 2005 | 4.550 | 4.550 | 4.390 | 4.390 | 22,200 | -0.21(-4.57%) |
Oct 10, 2005 | 4.530 | 4.740 | 4.530 | 4.600 | 10,000 | +0.05(+1.10%) |
Oct 07, 2005 | 4.560 | 4.680 | 4.550 | 4.550 | 15,000 | -0.07(-1.52%) |
Oct 06, 2005 | 4.620 | 4.620 | 4.620 | 4.620 | 200 | -0.08(-1.70%) |
Oct 05, 2005 | 4.790 | 4.800 | 4.700 | 4.700 | 8,300 | +0.00(+0.00%) |
Oct 04, 2005 | 4.650 | 4.800 | 4.650 | 4.700 | 43,500 | +0.10(+2.17%) |