Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 4.900 | 5.110 | 4.700 | 5.110 | 20,300 | +0.16(+3.23%) |
Dec 29, 2005 | 4.880 | 5.020 | 4.840 | 4.950 | 29,400 | -0.05(-1.00%) |
Dec 28, 2005 | 4.880 | 5.000 | 4.880 | 5.000 | 4,500 | +0.00(+0.00%) |
Dec 23, 2005 | 4.950 | 5.000 | 4.850 | 5.000 | 8,900 | +0.03(+0.60%) |
Dec 22, 2005 | 5.000 | 5.000 | 4.920 | 4.970 | 7,000 | -0.02(-0.40%) |
Dec 21, 2005 | 4.990 | 4.990 | 4.990 | 4.990 | 1,500 | -0.06(-1.19%) |
Dec 20, 2005 | 4.960 | 5.050 | 4.900 | 5.050 | 16,500 | +0.08(+1.61%) |
Dec 19, 2005 | 5.100 | 5.100 | 4.960 | 4.970 | 9,700 | -0.13(-2.55%) |
Dec 16, 2005 | 5.070 | 5.100 | 5.070 | 5.100 | 5,700 | +0.07(+1.39%) |
Dec 15, 2005 | 5.060 | 5.100 | 5.030 | 5.030 | 9,000 | +0.00(+0.00%) |
Dec 14, 2005 | 5.000 | 5.100 | 4.910 | 5.030 | 9,900 | +0.02(+0.40%) |
Dec 13, 2005 | 5.090 | 5.100 | 4.910 | 5.010 | 14,100 | -0.09(-1.76%) |
Dec 12, 2005 | 4.890 | 5.100 | 4.890 | 5.100 | 22,800 | +0.26(+5.37%) |
Dec 09, 2005 | 4.870 | 4.870 | 4.830 | 4.840 | 6,300 | -0.03(-0.62%) |
Dec 08, 2005 | 4.870 | 4.900 | 4.850 | 4.870 | 7,200 | +0.02(+0.41%) |
Dec 07, 2005 | 4.900 | 4.980 | 4.850 | 4.850 | 6,800 | +0.00(+0.00%) |
Dec 06, 2005 | 4.880 | 5.000 | 4.850 | 4.850 | 6,200 | -0.05(-1.02%) |
Dec 05, 2005 | 5.000 | 5.100 | 4.900 | 4.900 | 5,800 | -0.10(-2.00%) |
Dec 02, 2005 | 5.000 | 5.000 | 5.000 | 5.000 | 1,100 | -0.10(-1.96%) |
Dec 01, 2005 | 5.000 | 5.100 | 4.900 | 5.100 | 21,200 | +0.15(+3.03%) |
Nov 30, 2005 | 5.030 | 5.030 | 4.950 | 4.950 | 3,800 | -0.05(-1.00%) |
Nov 29, 2005 | 5.090 | 5.090 | 5.000 | 5.000 | 2,100 | -0.05(-0.99%) |
Nov 28, 2005 | 5.000 | 5.100 | 5.000 | 5.050 | 3,700 | -0.06(-1.17%) |
Nov 25, 2005 | 5.110 | 5.110 | 5.000 | 5.110 | 7,700 | +0.02(+0.39%) |
Nov 23, 2005 | 5.100 | 5.110 | 5.090 | 5.090 | 3,200 | -0.06(-1.17%) |
Nov 22, 2005 | 5.000 | 5.200 | 4.900 | 5.150 | 31,800 | +0.15(+3.00%) |
Nov 21, 2005 | 5.000 | 5.150 | 5.000 | 5.000 | 12,800 | -0.03(-0.60%) |
Nov 18, 2005 | 5.050 | 5.050 | 5.030 | 5.030 | 2,600 | -0.07(-1.37%) |
Nov 17, 2005 | 5.050 | 5.100 | 5.020 | 5.100 | 5,900 | -0.05(-0.97%) |
Nov 16, 2005 | 5.190 | 5.200 | 5.000 | 5.150 | 12,400 | +0.02(+0.39%) |
Nov 15, 2005 | 5.400 | 5.400 | 5.130 | 5.130 | 14,800 | -0.32(-5.87%) |
Nov 14, 2005 | 5.550 | 5.550 | 5.450 | 5.450 | 18,400 | -0.15(-2.68%) |
Nov 11, 2005 | 5.600 | 5.650 | 5.600 | 5.600 | 1,000 | +0.10(+1.82%) |
Nov 10, 2005 | 5.500 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) |
Nov 09, 2005 | 5.600 | 5.600 | 5.500 | 5.500 | 1,800 | -0.05(-0.90%) |
Nov 08, 2005 | 5.550 | 5.550 | 5.550 | 5.550 | 300 | -0.03(-0.54%) |
Nov 07, 2005 | 5.550 | 5.580 | 5.480 | 5.580 | 3,400 | -0.02(-0.36%) |
Nov 04, 2005 | 5.700 | 5.750 | 5.600 | 5.600 | 3,900 | -0.10(-1.75%) |
Nov 03, 2005 | 5.550 | 5.700 | 5.550 | 5.700 | 2,400 | +0.15(+2.70%) |