Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 03, 2005 | 4.700 | 4.700 | 4.600 | 4.600 | 1,100 | -0.20(-4.17%) |
Sep 30, 2005 | 4.700 | 4.800 | 4.600 | 4.800 | 5,300 | +0.10(+2.13%) |
Sep 29, 2005 | 4.680 | 4.700 | 4.670 | 4.700 | 12,800 | -0.05(-1.05%) |
Sep 28, 2005 | 4.650 | 4.760 | 4.620 | 4.750 | 23,100 | +0.15(+3.26%) |
Sep 27, 2005 | 4.600 | 4.700 | 4.540 | 4.600 | 56,700 | +0.00(+0.00%) |
Sep 26, 2005 | 4.750 | 4.750 | 4.500 | 4.600 | 4,200 | -0.25(-5.15%) |
Sep 23, 2005 | 4.850 | 4.860 | 4.830 | 4.850 | 4,300 | -0.01(-0.21%) |
Sep 22, 2005 | 4.760 | 4.870 | 4.760 | 4.860 | 11,400 | +0.00(+0.00%) |
Sep 21, 2005 | 4.910 | 4.910 | 4.860 | 4.860 | 4,100 | +0.00(+0.00%) |
Sep 20, 2005 | 4.990 | 5.100 | 4.860 | 4.860 | 8,100 | -0.07(-1.42%) |
Sep 19, 2005 | 4.990 | 5.000 | 4.750 | 4.930 | 12,000 | +0.03(+0.61%) |
Sep 16, 2005 | 5.000 | 5.000 | 4.880 | 4.900 | 5,700 | -0.04(-0.81%) |
Sep 15, 2005 | 4.800 | 5.000 | 4.800 | 4.940 | 12,700 | +0.29(+6.24%) |
Sep 14, 2005 | 4.500 | 4.650 | 4.450 | 4.650 | 12,300 | +0.20(+4.49%) |
Sep 13, 2005 | 4.590 | 4.590 | 4.300 | 4.450 | 8,800 | -0.15(-3.26%) |
Sep 12, 2005 | 4.600 | 4.680 | 4.600 | 4.600 | 1,700 | -0.08(-1.71%) |
Sep 09, 2005 | 4.680 | 4.750 | 4.670 | 4.680 | 2,500 | +0.01(+0.21%) |
Sep 08, 2005 | 4.750 | 4.750 | 4.670 | 4.670 | 6,200 | -0.12(-2.51%) |
Sep 07, 2005 | 4.820 | 4.900 | 4.790 | 4.790 | 6,700 | -0.03(-0.62%) |
Sep 06, 2005 | 4.760 | 4.990 | 4.700 | 4.820 | 12,100 | +0.07(+1.47%) |
Sep 02, 2005 | 4.870 | 4.870 | 4.750 | 4.750 | 3,100 | -0.25(-5.00%) |
Sep 01, 2005 | 4.760 | 5.000 | 4.760 | 5.000 | 1,600 | +0.25(+5.26%) |
Aug 31, 2005 | 4.750 | 4.760 | 4.750 | 4.750 | 5,800 | -0.10(-2.06%) |
Aug 30, 2005 | 4.950 | 4.950 | 4.850 | 4.850 | 700 | -0.11(-2.22%) |
Aug 29, 2005 | 5.070 | 5.090 | 4.950 | 4.960 | 12,500 | -0.04(-0.80%) |
Aug 26, 2005 | 4.950 | 5.000 | 4.788 | 5.000 | 55,900 | +0.15(+3.09%) |
Aug 25, 2005 | 4.650 | 5.040 | 4.600 | 4.850 | 27,600 | +0.30(+6.59%) |
Aug 24, 2005 | 4.600 | 4.770 | 4.470 | 4.550 | 14,900 | -0.14(-2.99%) |
Aug 23, 2005 | 5.180 | 5.180 | 4.650 | 4.690 | 44,800 | -0.39(-7.68%) |
Aug 22, 2005 | 5.330 | 5.330 | 4.900 | 5.080 | 13,700 | -0.25(-4.69%) |
Aug 19, 2005 | 5.270 | 5.380 | 5.000 | 5.330 | 25,000 | -0.04(-0.74%) |
Aug 18, 2005 | 5.250 | 5.490 | 5.250 | 5.370 | 48,700 | -0.13(-2.36%) |
Aug 17, 2005 | 5.400 | 5.510 | 5.170 | 5.500 | 23,800 | +0.00(+0.00%) |
Aug 16, 2005 | 6.000 | 6.000 | 5.300 | 5.500 | 64,400 | -1.30(-19.12%) |
Aug 15, 2005 | 6.850 | 6.900 | 6.800 | 6.800 | 2,900 | -0.10(-1.45%) |
Aug 12, 2005 | 7.000 | 7.000 | 6.800 | 6.900 | 1,200 | -0.17(-2.40%) |
Aug 11, 2005 | 7.000 | 7.070 | 6.800 | 7.070 | 12,700 | +0.02(+0.28%) |
Aug 10, 2005 | 6.950 | 7.050 | 6.950 | 7.050 | 1,100 | +0.04(+0.57%) |
Aug 09, 2005 | 7.100 | 7.100 | 7.010 | 7.010 | 3,200 | +0.01(+0.14%) |
Aug 08, 2005 | 7.200 | 7.200 | 6.800 | 7.000 | 15,800 | -0.21(-2.91%) |
Aug 05, 2005 | 7.500 | 7.500 | 7.210 | 7.210 | 6,200 | -0.39(-5.13%) |
Aug 04, 2005 | 7.730 | 7.730 | 7.600 | 7.600 | 4,200 | -0.14(-1.81%) |
Aug 03, 2005 | 7.740 | 7.740 | 7.450 | 7.740 | 8,300 | +0.02(+0.26%) |
Aug 02, 2005 | 7.680 | 7.750 | 7.600 | 7.720 | 3,700 | +0.19(+2.52%) |