Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 4.890 | 5.000 | 4.810 | 4.900 | 53,100 | +0.02(+0.41%) |
Nov 29, 2005 | 4.850 | 4.980 | 4.810 | 4.880 | 20,700 | +0.04(+0.83%) |
Nov 28, 2005 | 4.990 | 4.990 | 4.830 | 4.840 | 17,900 | -0.15(-3.01%) |
Nov 25, 2005 | 4.790 | 4.990 | 4.790 | 4.990 | 7,200 | +0.17(+3.53%) |
Nov 23, 2005 | 4.740 | 4.820 | 4.740 | 4.820 | 9,400 | +0.10(+2.12%) |
Nov 22, 2005 | 4.850 | 4.890 | 4.701 | 4.720 | 47,000 | -0.18(-3.67%) |
Nov 21, 2005 | 4.800 | 4.900 | 4.790 | 4.900 | 38,700 | +0.11(+2.30%) |
Nov 18, 2005 | 4.700 | 4.790 | 4.700 | 4.790 | 12,700 | +0.09(+1.91%) |
Nov 17, 2005 | 4.660 | 4.700 | 4.660 | 4.700 | 18,600 | -0.08(-1.67%) |
Nov 16, 2005 | 4.700 | 4.790 | 4.640 | 4.780 | 79,000 | +0.08(+1.70%) |
Nov 15, 2005 | 4.500 | 4.700 | 4.500 | 4.700 | 34,700 | +0.06(+1.31%) |
Nov 14, 2005 | 4.550 | 4.639 | 4.480 | 4.639 | 24,800 | +0.02(+0.41%) |
Nov 11, 2005 | 4.550 | 4.620 | 4.550 | 4.620 | 3,900 | +0.02(+0.43%) |
Nov 10, 2005 | 4.600 | 4.610 | 4.590 | 4.600 | 18,900 | -0.04(-0.86%) |
Nov 09, 2005 | 4.550 | 4.650 | 4.550 | 4.640 | 4,500 | +0.04(+0.87%) |
Nov 08, 2005 | 4.600 | 4.650 | 4.600 | 4.600 | 21,600 | +0.00(+0.00%) |
Nov 07, 2005 | 4.720 | 4.750 | 4.580 | 4.600 | 10,600 | -0.12(-2.54%) |
Nov 04, 2005 | 4.700 | 4.720 | 4.700 | 4.720 | 600 | -0.02(-0.42%) |
Nov 03, 2005 | 4.760 | 4.760 | 4.600 | 4.740 | 18,300 | -0.01(-0.21%) |
Nov 02, 2005 | 4.650 | 4.750 | 4.650 | 4.750 | 8,500 | +0.01(+0.21%) |
Nov 01, 2005 | 4.650 | 4.740 | 4.600 | 4.740 | 2,700 | -0.01(-0.21%) |
Oct 31, 2005 | 4.650 | 4.750 | 4.600 | 4.750 | 13,900 | +0.00(+0.00%) |
Oct 28, 2005 | 4.620 | 4.750 | 4.600 | 4.750 | 6,100 | +0.03(+0.64%) |
Oct 27, 2005 | 4.680 | 4.830 | 4.620 | 4.720 | 14,000 | +0.01(+0.23%) |
Oct 26, 2005 | 4.750 | 4.750 | 4.570 | 4.709 | 9,300 | -0.04(-0.86%) |
Oct 25, 2005 | 4.950 | 4.950 | 4.700 | 4.750 | 7,600 | -0.15(-3.06%) |
Oct 24, 2005 | 4.900 | 4.900 | 4.890 | 4.900 | 15,300 | +0.13(+2.74%) |
Oct 21, 2005 | 4.960 | 4.960 | 4.740 | 4.769 | 26,400 | -0.18(-3.65%) |
Oct 20, 2005 | 4.940 | 5.100 | 4.850 | 4.950 | 59,700 | +0.04(+0.81%) |
Oct 19, 2005 | 4.810 | 4.910 | 4.810 | 4.910 | 26,900 | +0.14(+2.94%) |
Oct 18, 2005 | 4.800 | 4.880 | 4.710 | 4.770 | 26,400 | +0.02(+0.42%) |
Oct 17, 2005 | 4.580 | 4.750 | 4.550 | 4.750 | 26,900 | +0.20(+4.40%) |
Oct 14, 2005 | 4.450 | 4.550 | 4.420 | 4.550 | 8,400 | +0.05(+1.11%) |
Oct 13, 2005 | 4.720 | 4.720 | 4.500 | 4.500 | 7,400 | -0.14(-3.02%) |
Oct 12, 2005 | 4.740 | 4.740 | 4.640 | 4.640 | 3,100 | -0.06(-1.28%) |
Oct 11, 2005 | 4.750 | 4.750 | 4.610 | 4.700 | 3,700 | -0.05(-1.05%) |
Oct 10, 2005 | 4.860 | 4.860 | 4.750 | 4.750 | 8,400 | -0.13(-2.66%) |
Oct 07, 2005 | 4.590 | 4.880 | 4.590 | 4.880 | 29,200 | +0.19(+4.05%) |
Oct 06, 2005 | 4.510 | 4.690 | 4.510 | 4.690 | 139,700 | +0.18(+3.99%) |
Oct 05, 2005 | 4.520 | 4.520 | 4.500 | 4.510 | 33,200 | -0.07(-1.53%) |
Oct 04, 2005 | 4.550 | 4.580 | 4.500 | 4.580 | 13,200 | +0.03(+0.66%) |
Oct 03, 2005 | 4.460 | 4.650 | 4.460 | 4.550 | 6,400 | -0.05(-1.09%) |
Sep 30, 2005 | 4.550 | 4.600 | 4.500 | 4.600 | 2,300 | -0.01(-0.22%) |
Sep 29, 2005 | 4.640 | 4.640 | 4.500 | 4.610 | 25,300 | +0.06(+1.41%) |
Sep 28, 2005 | 4.610 | 4.690 | 4.546 | 4.546 | 9,500 | -0.05(-1.17%) |
Sep 27, 2005 | 4.610 | 4.690 | 4.590 | 4.600 | 1,700 | -0.11(-2.34%) |
Sep 26, 2005 | 4.670 | 4.710 | 4.510 | 4.710 | 17,500 | +0.14(+3.06%) |
Sep 23, 2005 | 4.570 | 4.630 | 4.510 | 4.570 | 10,900 | +0.06(+1.33%) |
Sep 22, 2005 | 4.460 | 4.520 | 4.460 | 4.510 | 11,900 | +0.00(+0.00%) |
Sep 21, 2005 | 4.740 | 4.740 | 4.510 | 4.510 | 2,700 | -0.22(-4.65%) |
Sep 20, 2005 | 4.550 | 4.840 | 4.510 | 4.730 | 22,000 | +0.12(+2.60%) |
Sep 19, 2005 | 4.630 | 4.630 | 4.520 | 4.610 | 20,700 | -0.05(-1.07%) |
Sep 16, 2005 | 4.630 | 4.660 | 4.610 | 4.660 | 4,800 | -0.05(-1.06%) |
Sep 15, 2005 | 4.610 | 4.710 | 4.600 | 4.710 | 3,100 | +0.10(+2.17%) |
Sep 14, 2005 | 4.700 | 4.700 | 4.500 | 4.610 | 29,700 | -0.09(-1.91%) |
Sep 13, 2005 | 4.800 | 4.940 | 4.620 | 4.700 | 9,800 | -0.08(-1.67%) |
Sep 12, 2005 | 4.580 | 4.780 | 4.580 | 4.780 | 27,400 | +0.18(+3.91%) |
Sep 09, 2005 | 4.410 | 4.600 | 4.410 | 4.600 | 26,600 | +0.07(+1.55%) |
Sep 08, 2005 | 4.450 | 4.560 | 4.420 | 4.530 | 10,100 | +0.00(+0.00%) |
Sep 07, 2005 | 4.250 | 4.600 | 4.250 | 4.530 | 34,200 | +0.21(+4.86%) |
Sep 06, 2005 | 4.390 | 4.580 | 4.300 | 4.320 | 40,300 | -0.06(-1.37%) |
Sep 02, 2005 | 4.300 | 4.400 | 4.300 | 4.380 | 26,000 | +0.03(+0.69%) |