Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 5.289 | 5.342 | 5.289 | 5.342 | 2,356 | +0.00(+0.00%) |
Dec 29, 2005 | 5.224 | 5.342 | 5.212 | 5.342 | 1,571 | +0.05(+0.94%) |
Dec 28, 2005 | 5.155 | 5.292 | 5.155 | 5.292 | 2,618 | +0.08(+1.54%) |
Dec 27, 2005 | 5.159 | 5.308 | 5.155 | 5.212 | 12,308 | -0.04(-0.73%) |
Dec 23, 2005 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 5.231 | 5.346 | 5.231 | 5.250 | 3,297 | -0.02(-0.36%) |
Dec 21, 2005 | 5.361 | 5.361 | 5.269 | 5.269 | 13,714 | -0.15(-2.75%) |
Dec 20, 2005 | 5.476 | 5.476 | 5.418 | 5.418 | 3,640 | -0.16(-2.81%) |
Dec 19, 2005 | 5.357 | 5.575 | 5.239 | 5.575 | 2,618 | +0.19(+3.55%) |
Dec 16, 2005 | 5.430 | 5.430 | 5.384 | 5.384 | 2,880 | +0.00(+0.07%) |
Dec 15, 2005 | 5.441 | 5.441 | 5.380 | 5.380 | 2,749 | -0.16(-2.83%) |
Dec 14, 2005 | 5.594 | 5.594 | 5.464 | 5.537 | 4,418 | -0.04(-0.75%) |
Dec 13, 2005 | 5.452 | 5.579 | 5.452 | 5.579 | 5,559 | +0.18(+3.32%) |
Dec 12, 2005 | 5.403 | 5.422 | 5.308 | 5.399 | 8,833 | +0.10(+1.80%) |
Dec 09, 2005 | 5.403 | 5.403 | 5.304 | 5.304 | 2,710 | -0.10(-1.84%) |
Dec 08, 2005 | 5.499 | 5.613 | 5.388 | 5.403 | 16,645 | -0.08(-1.39%) |
Dec 07, 2005 | 5.422 | 5.479 | 5.357 | 5.479 | 6,994 | +0.02(+0.35%) |
Dec 06, 2005 | 5.441 | 5.460 | 5.422 | 5.460 | 7,332 | +0.08(+1.42%) |
Dec 05, 2005 | 5.369 | 5.441 | 5.369 | 5.384 | 12,869 | +0.00(+0.00%) |
Dec 02, 2005 | 5.269 | 5.384 | 5.269 | 5.384 | 17,022 | +0.00(+0.00%) |
Dec 01, 2005 | 5.384 | 5.438 | 5.384 | 5.384 | 7,319 | +0.00(+0.00%) |
Nov 30, 2005 | 5.243 | 5.384 | 5.243 | 5.384 | 2,356 | +0.03(+0.57%) |
Nov 29, 2005 | 5.269 | 5.353 | 5.269 | 5.353 | 2,880 | +0.08(+1.59%) |
Nov 28, 2005 | 4.960 | 5.269 | 4.960 | 5.269 | 13,408 | +0.12(+2.24%) |
Nov 25, 2005 | 5.117 | 5.154 | 5.117 | 5.154 | 2,095 | -0.08(-1.49%) |
Nov 23, 2005 | 5.232 | 5.232 | 5.232 | 5.232 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 5.231 | 5.232 | 5.231 | 5.232 | 5,381 | -0.11(-2.07%) |
Nov 21, 2005 | 5.193 | 5.346 | 5.193 | 5.342 | 8,134 | +0.25(+4.83%) |
Nov 18, 2005 | 5.117 | 5.159 | 5.096 | 5.096 | 6,547 | +0.06(+1.10%) |
Nov 17, 2005 | 5.040 | 5.040 | 5.040 | 5.040 | 261 | +0.04(+0.84%) |
Nov 16, 2005 | 4.998 | 4.998 | 4.998 | 4.998 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 5.143 | 5.170 | 4.998 | 4.998 | 8,139 | -0.07(-1.43%) |
Nov 14, 2005 | 5.155 | 5.227 | 4.930 | 5.071 | 11,724 | +0.03(+0.61%) |
Nov 11, 2005 | 5.098 | 5.208 | 5.040 | 5.040 | 6,704 | -0.06(-1.12%) |
Nov 10, 2005 | 4.964 | 5.098 | 4.964 | 5.098 | 2,095 | +0.08(+1.52%) |
Nov 09, 2005 | 4.972 | 5.021 | 4.972 | 5.021 | 1,199 | +0.00(+0.06%) |
Nov 08, 2005 | 5.079 | 5.079 | 5.006 | 5.018 | 1,951 | -0.14(-2.65%) |
Nov 07, 2005 | 5.155 | 5.155 | 5.155 | 5.155 | 0 | +0.00(+0.00%) |
Nov 04, 2005 | 5.155 | 5.155 | 5.155 | 5.155 | 3,404 | +0.00(+0.00%) |
Nov 03, 2005 | 5.159 | 5.250 | 5.155 | 5.155 | 3,142 | +0.00(+0.00%) |
Nov 02, 2005 | 5.289 | 5.289 | 4.941 | 5.155 | 7,070 | -0.23(-4.26%) |
Nov 01, 2005 | 5.250 | 5.384 | 5.250 | 5.384 | 15,969 | +0.02(+0.36%) |
Oct 31, 2005 | 5.346 | 5.384 | 5.327 | 5.365 | 22,784 | +0.10(+1.81%) |
Oct 28, 2005 | 5.224 | 5.269 | 5.224 | 5.269 | 785 | +0.11(+2.07%) |
Oct 27, 2005 | 5.163 | 5.163 | 5.155 | 5.163 | 1,047 | -0.04(-0.81%) |
Oct 26, 2005 | 5.205 | 5.205 | 5.205 | 5.205 | 1,050 | -0.03(-0.51%) |
Oct 25, 2005 | 5.250 | 5.250 | 5.231 | 5.231 | 1,309 | -0.10(-1.93%) |
Oct 24, 2005 | 4.995 | 5.346 | 4.995 | 5.334 | 15,645 | +0.20(+3.94%) |
Oct 21, 2005 | 5.056 | 5.132 | 5.056 | 5.132 | 7,348 | +0.13(+2.67%) |
Oct 20, 2005 | 4.964 | 4.998 | 4.964 | 4.998 | 4,975 | +0.03(+0.51%) |
Oct 19, 2005 | 4.888 | 4.998 | 4.849 | 4.973 | 5,502 | +0.03(+0.56%) |
Oct 18, 2005 | 5.025 | 5.025 | 4.945 | 4.945 | 12,677 | -0.10(-1.89%) |
Oct 17, 2005 | 5.098 | 5.155 | 5.040 | 5.040 | 6,033 | -0.11(-2.22%) |
Oct 14, 2005 | 5.233 | 5.281 | 5.155 | 5.155 | 1,670 | -0.13(-2.39%) |
Oct 13, 2005 | 5.277 | 5.289 | 5.277 | 5.281 | 1,833 | +0.03(+0.51%) |
Oct 12, 2005 | 5.290 | 5.296 | 5.254 | 5.254 | 5,347 | -0.02(-0.29%) |
Oct 11, 2005 | 5.300 | 5.464 | 5.189 | 5.269 | 7,335 | -0.37(-6.50%) |
Oct 10, 2005 | 5.732 | 5.842 | 5.617 | 5.636 | 27,762 | -0.57(-9.11%) |
Oct 07, 2005 | 4.964 | 6.209 | 4.945 | 6.201 | 122,873 | +1.16(+23.03%) |
Oct 06, 2005 | 5.086 | 5.086 | 5.025 | 5.040 | 9,179 | -0.11(-2.08%) |
Oct 05, 2005 | 5.231 | 5.231 | 5.136 | 5.147 | 22,548 | -0.20(-3.71%) |
Oct 04, 2005 | 5.415 | 5.415 | 5.346 | 5.346 | 5,214 | +0.00(+0.00%) |