Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 3.850 | 3.850 | 3.630 | 3.650 | 127,840 | -0.20(-5.19%) |
Dec 29, 2005 | 3.970 | 3.970 | 3.800 | 3.850 | 37,311 | -0.08(-2.04%) |
Dec 28, 2005 | 3.900 | 4.640 | 3.880 | 3.930 | 137,100 | +0.03(+0.77%) |
Dec 27, 2005 | 4.000 | 4.220 | 3.900 | 3.900 | 45,300 | -0.10(-2.50%) |
Dec 23, 2005 | 3.900 | 4.000 | 3.860 | 4.000 | 28,900 | +0.05(+1.16%) |
Dec 22, 2005 | 4.000 | 4.000 | 3.910 | 3.954 | 16,050 | -0.14(-3.33%) |
Dec 21, 2005 | 4.060 | 4.100 | 4.040 | 4.090 | 8,540 | +0.14(+3.54%) |
Dec 20, 2005 | 4.150 | 4.150 | 3.950 | 3.950 | 33,401 | -0.15(-3.66%) |
Dec 19, 2005 | 4.180 | 4.180 | 4.100 | 4.100 | 7,994 | -0.04(-0.97%) |
Dec 16, 2005 | 4.190 | 4.200 | 4.110 | 4.140 | 5,875 | -0.01(-0.26%) |
Dec 15, 2005 | 4.100 | 4.170 | 4.100 | 4.151 | 4,575 | -0.04(-0.93%) |
Dec 14, 2005 | 4.122 | 4.200 | 4.100 | 4.190 | 13,600 | +0.06(+1.45%) |
Dec 13, 2005 | 4.080 | 4.190 | 4.070 | 4.130 | 3,487 | +0.03(+0.73%) |
Dec 12, 2005 | 4.050 | 4.170 | 4.050 | 4.100 | 7,591 | -0.02(-0.49%) |
Dec 09, 2005 | 4.120 | 4.120 | 4.120 | 4.120 | 0 | +0.00(+0.00%) |
Dec 08, 2005 | 4.170 | 4.240 | 4.010 | 4.120 | 12,479 | +0.19(+4.83%) |
Dec 07, 2005 | 4.010 | 4.100 | 3.860 | 3.930 | 24,480 | -0.13(-3.20%) |
Dec 06, 2005 | 4.090 | 4.110 | 4.010 | 4.060 | 19,430 | -0.11(-2.64%) |
Dec 05, 2005 | 4.240 | 4.250 | 4.010 | 4.170 | 43,898 | -0.19(-4.30%) |
Dec 02, 2005 | 4.760 | 4.760 | 4.340 | 4.357 | 38,900 | -0.24(-5.27%) |
Dec 01, 2005 | 4.550 | 4.730 | 4.550 | 4.600 | 6,650 | +0.05(+1.10%) |
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%) |