Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 03, 2005 | 4.110 | 4.350 | 4.110 | 4.350 | 400 | +0.00(+0.00%) |
Sep 30, 2005 | 4.290 | 4.350 | 4.200 | 4.350 | 17,560 | +0.05(+1.16%) |
Sep 29, 2005 | 4.300 | 4.320 | 4.300 | 4.300 | 7,960 | +0.00(+0.00%) |
Sep 28, 2005 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) |
Sep 27, 2005 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) |
Sep 26, 2005 | 4.300 | 4.320 | 4.300 | 4.300 | 18,460 | -0.01(-0.23%) |
Sep 23, 2005 | 4.310 | 4.450 | 4.300 | 4.310 | 4,060 | -0.24(-5.27%) |
Sep 22, 2005 | 4.550 | 4.550 | 4.290 | 4.550 | 12,782 | +0.00(+0.00%) |
Sep 21, 2005 | 4.610 | 4.610 | 4.550 | 4.550 | 5,400 | -0.10(-2.15%) |
Sep 20, 2005 | 4.740 | 4.740 | 4.460 | 4.650 | 4,180 | +0.03(+0.65%) |
Sep 19, 2005 | 4.500 | 4.620 | 4.500 | 4.620 | 7,896 | +0.12(+2.67%) |
Sep 16, 2005 | 4.550 | 4.580 | 4.460 | 4.500 | 6,425 | +0.19(+4.41%) |
Sep 15, 2005 | 4.300 | 4.490 | 4.300 | 4.310 | 43,092 | -0.09(-2.05%) |
Sep 14, 2005 | 4.300 | 4.500 | 4.290 | 4.400 | 445,500 | -0.15(-3.30%) |
Sep 13, 2005 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |
Sep 12, 2005 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |
Sep 09, 2005 | 4.100 | 4.550 | 4.100 | 4.550 | 337 | +0.25(+5.81%) |
Sep 08, 2005 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) |
Sep 07, 2005 | 4.300 | 4.390 | 4.300 | 4.300 | 12,197 | -0.04(-0.92%) |
Sep 06, 2005 | 4.250 | 4.340 | 4.200 | 4.340 | 2,200 | +0.09(+2.12%) |
Sep 02, 2005 | 4.250 | 4.600 | 4.120 | 4.250 | 33,525 | -0.10(-2.30%) |