Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 5.200 | 5.350 | 5.200 | 5.350 | 10,633 | +0.07(+1.33%) |
Dec 29, 2005 | 5.170 | 5.280 | 5.170 | 5.280 | 400 | +0.21(+4.14%) |
Dec 28, 2005 | 5.070 | 5.070 | 5.070 | 5.070 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 5.080 | 5.080 | 5.070 | 5.070 | 32,100 | +0.00(+0.00%) |
Dec 22, 2005 | 5.100 | 5.100 | 5.070 | 5.070 | 200 | -0.11(-2.12%) |
Dec 21, 2005 | 5.060 | 5.180 | 5.044 | 5.180 | 400 | +0.11(+2.17%) |
Dec 20, 2005 | 5.100 | 5.100 | 4.990 | 5.070 | 800 | -0.15(-2.87%) |
Dec 19, 2005 | 5.170 | 5.240 | 5.170 | 5.220 | 500 | -0.03(-0.57%) |
Dec 16, 2005 | 5.160 | 5.250 | 5.000 | 5.250 | 4,596 | +0.00(+0.00%) |
Dec 15, 2005 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) |
Dec 14, 2005 | 5.250 | 5.250 | 5.250 | 5.250 | 100 | -0.10(-1.87%) |
Dec 13, 2005 | 5.350 | 5.350 | 5.350 | 5.350 | 100 | +0.02(+0.38%) |
Dec 12, 2005 | 5.330 | 5.330 | 5.330 | 5.330 | 1,000 | +0.08(+1.52%) |
Dec 09, 2005 | 5.260 | 5.260 | 5.180 | 5.250 | 3,200 | -0.13(-2.42%) |
Dec 08, 2005 | 5.380 | 5.380 | 5.380 | 5.380 | 0 | +0.00(+0.00%) |
Dec 07, 2005 | 5.260 | 5.380 | 5.250 | 5.380 | 1,400 | +0.01(+0.19%) |
Dec 06, 2005 | 5.020 | 5.370 | 5.020 | 5.370 | 1,796 | +0.22(+4.27%) |
Dec 05, 2005 | 5.150 | 5.150 | 4.880 | 5.150 | 9,230 | +0.10(+1.98%) |
Dec 02, 2005 | 5.000 | 5.050 | 5.000 | 5.050 | 200 | -0.10(-1.94%) |
Dec 01, 2005 | 4.950 | 5.180 | 4.950 | 5.150 | 14,700 | +0.03(+0.59%) |
Nov 30, 2005 | 4.960 | 5.120 | 4.600 | 5.120 | 6,500 | +0.17(+3.43%) |
Nov 29, 2005 | 4.750 | 4.950 | 4.750 | 4.950 | 5,950 | +0.03(+0.61%) |
Nov 28, 2005 | 4.920 | 4.920 | 4.920 | 4.920 | 0 | +0.00(+0.00%) |
Nov 25, 2005 | 4.900 | 4.920 | 4.900 | 4.920 | 5,300 | +0.02(+0.41%) |
Nov 23, 2005 | 4.850 | 4.900 | 4.850 | 4.900 | 4,100 | +0.00(+0.00%) |
Nov 22, 2005 | 4.900 | 4.900 | 4.900 | 4.900 | 0 | +0.00(+0.00%) |
Nov 21, 2005 | 4.650 | 4.900 | 4.650 | 4.900 | 1,224 | +0.00(+0.00%) |
Nov 18, 2005 | 4.650 | 4.900 | 4.650 | 4.900 | 1,300 | +0.00(+0.00%) |
Nov 17, 2005 | 4.800 | 4.900 | 4.800 | 4.900 | 13,333 | +0.10(+2.08%) |
Nov 16, 2005 | 4.560 | 4.800 | 4.550 | 4.800 | 6,832 | +0.00(+0.00%) |
Nov 15, 2005 | 4.650 | 4.830 | 4.550 | 4.800 | 3,400 | +0.00(+0.00%) |
Nov 14, 2005 | 4.248 | 4.800 | 4.248 | 4.800 | 1,201 | +0.41(+9.34%) |
Nov 11, 2005 | 4.390 | 4.390 | 4.390 | 4.390 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 4.390 | 4.420 | 4.390 | 4.390 | 9,530 | -0.02(-0.45%) |
Nov 09, 2005 | 4.270 | 4.410 | 4.270 | 4.410 | 520 | +0.01(+0.23%) |
Nov 08, 2005 | 4.250 | 4.520 | 4.010 | 4.400 | 3,728 | -0.05(-1.12%) |
Nov 07, 2005 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) |
Nov 04, 2005 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) |
Nov 02, 2005 | 4.450 | 4.520 | 4.450 | 4.450 | 8,766 | -0.07(-1.55%) |
Nov 01, 2005 | 4.450 | 4.520 | 4.450 | 4.520 | 415 | +0.04(+0.89%) |
Oct 31, 2005 | 4.170 | 4.480 | 4.170 | 4.480 | 5,899 | +0.06(+1.36%) |
Oct 28, 2005 | 4.420 | 4.420 | 4.420 | 4.420 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 4.420 | 4.420 | 4.420 | 4.420 | 0 | +0.00(+0.00%) |
Oct 26, 2005 | 4.300 | 4.420 | 4.300 | 4.420 | 767 | +0.12(+2.79%) |
Oct 25, 2005 | 4.300 | 4.300 | 4.300 | 4.300 | 733 | -0.12(-2.71%) |
Oct 24, 2005 | 4.400 | 4.420 | 4.400 | 4.420 | 5,189 | +0.02(+0.45%) |
Oct 21, 2005 | 4.400 | 4.400 | 4.300 | 4.400 | 4,337 | +0.00(+0.00%) |
Oct 20, 2005 | 4.400 | 4.400 | 4.400 | 4.400 | 3,525 | +0.05(+1.15%) |
Oct 19, 2005 | 4.250 | 4.350 | 4.250 | 4.350 | 19,789 | +0.01(+0.23%) |
Oct 18, 2005 | 4.300 | 4.340 | 4.240 | 4.340 | 33,207 | +0.04(+0.93%) |
Oct 17, 2005 | 4.300 | 4.300 | 4.300 | 4.300 | 160 | -0.05(-1.15%) |
Oct 14, 2005 | 3.960 | 4.350 | 3.960 | 4.350 | 1,330 | +0.15(+3.57%) |
Oct 13, 2005 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 4.200 | 4.200 | 4.200 | 4.200 | 1,974 | +0.00(+0.00%) |
Oct 11, 2005 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 4.400 | 4.400 | 4.200 | 4.200 | 5,100 | +0.01(+0.30%) |
Oct 07, 2005 | 4.188 | 4.188 | 4.188 | 4.188 | 200 | -0.16(-3.73%) |
Oct 06, 2005 | 4.210 | 4.350 | 4.150 | 4.350 | 600 | +0.05(+1.16%) |
Oct 05, 2005 | 4.360 | 4.360 | 4.300 | 4.300 | 200 | -0.10(-2.27%) |
Oct 04, 2005 | 4.150 | 4.400 | 4.150 | 4.400 | 2,600 | +0.05(+1.15%) |