Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 3.808 | 3.923 | 3.769 | 3.923 | 10,140 | +0.08(+2.00%) |
Nov 29, 2005 | 3.885 | 3.931 | 3.846 | 3.846 | 18,590 | -0.08(-1.96%) |
Nov 28, 2005 | 3.908 | 3.923 | 3.908 | 3.923 | 2,860 | -0.02(-0.58%) |
Nov 25, 2005 | 3.985 | 3.985 | 3.946 | 3.946 | 1,690 | +0.00(+0.00%) |
Nov 23, 2005 | 4.000 | 4.000 | 3.915 | 3.946 | 45,110 | +0.02(+0.39%) |
Nov 22, 2005 | 3.969 | 3.969 | 3.931 | 3.931 | 4,160 | +0.04(+0.99%) |
Nov 21, 2005 | 3.908 | 3.908 | 3.892 | 3.892 | 1,300 | +0.00(+0.00%) |
Nov 18, 2005 | 3.954 | 3.954 | 3.885 | 3.892 | 17,290 | -0.03(-0.78%) |
Nov 17, 2005 | 3.962 | 3.962 | 3.808 | 3.923 | 7,150 | +0.00(+0.00%) |
Nov 16, 2005 | 3.923 | 3.923 | 3.846 | 3.923 | 3,900 | -0.08(-1.92%) |
Nov 15, 2005 | 4.192 | 4.162 | 4.000 | 4.000 | 10,530 | -0.19(-4.59%) |
Nov 14, 2005 | 4.200 | 4.200 | 4.192 | 4.192 | 2,470 | +0.00(+0.00%) |
Nov 11, 2005 | 4.285 | 4.285 | 4.192 | 4.192 | 5,330 | -0.14(-3.20%) |
Nov 10, 2005 | 4.423 | 4.423 | 4.285 | 4.331 | 10,790 | -0.13(-2.93%) |
Nov 09, 2005 | 4.462 | 4.462 | 4.462 | 4.462 | 0 | +0.00(+0.00%) |
Nov 08, 2005 | 4.469 | 4.500 | 4.462 | 4.462 | 1,950 | -0.08(-1.69%) |
Nov 07, 2005 | 4.538 | 4.538 | 4.538 | 4.538 | 0 | +0.00(+0.00%) |
Nov 04, 2005 | 4.562 | 4.562 | 4.538 | 4.538 | 910 | +0.02(+0.34%) |
Nov 03, 2005 | 4.562 | 4.562 | 4.523 | 4.523 | 390 | +0.00(+0.00%) |
Nov 02, 2005 | 4.538 | 4.538 | 4.523 | 4.523 | 2,080 | -0.05(-1.18%) |
Nov 01, 2005 | 4.577 | 4.577 | 4.577 | 4.577 | 390 | -0.03(-0.67%) |
Oct 31, 2005 | 4.600 | 4.608 | 4.538 | 4.608 | 910 | -0.03(-0.66%) |
Oct 28, 2005 | 4.654 | 4.654 | 4.638 | 4.638 | 390 | +0.05(+1.00%) |
Oct 27, 2005 | 4.608 | 4.608 | 4.592 | 4.592 | 390 | +0.02(+0.51%) |
Oct 26, 2005 | 4.569 | 4.569 | 4.569 | 4.569 | 130 | +0.05(+1.19%) |
Oct 25, 2005 | 4.531 | 4.531 | 4.515 | 4.515 | 390 | +0.02(+0.34%) |
Oct 24, 2005 | 4.462 | 4.500 | 4.462 | 4.500 | 650 | +0.01(+0.17%) |
Oct 21, 2005 | 4.462 | 4.492 | 4.462 | 4.492 | 650 | +0.06(+1.39%) |
Oct 20, 2005 | 4.431 | 4.431 | 4.431 | 4.431 | 130 | +0.03(+0.70%) |
Oct 19, 2005 | 4.415 | 4.415 | 4.400 | 4.400 | 390 | +0.06(+1.42%) |
Oct 18, 2005 | 4.385 | 4.408 | 4.338 | 4.338 | 2,210 | -0.08(-1.91%) |
Oct 17, 2005 | 4.492 | 4.492 | 4.346 | 4.423 | 7,930 | -0.08(-1.71%) |
Oct 14, 2005 | 4.538 | 4.538 | 4.469 | 4.500 | 14,040 | +0.00(+0.00%) |
Oct 13, 2005 | 4.462 | 4.500 | 4.346 | 4.500 | 28,600 | +0.00(+0.00%) |
Oct 12, 2005 | 4.538 | 4.538 | 4.500 | 4.500 | 650 | -0.02(-0.51%) |
Oct 11, 2005 | 4.615 | 4.615 | 4.523 | 4.523 | 2,600 | -0.05(-1.18%) |
Oct 10, 2005 | 4.577 | 4.577 | 4.577 | 4.577 | 260 | +0.04(+0.85%) |
Oct 07, 2005 | 4.615 | 4.615 | 4.415 | 4.538 | 28,470 | +0.00(+0.00%) |
Oct 06, 2005 | 4.615 | 4.615 | 4.538 | 4.538 | 1,950 | -0.08(-1.67%) |
Oct 05, 2005 | 4.623 | 4.623 | 4.615 | 4.615 | 3,380 | -0.08(-1.64%) |
Oct 04, 2005 | 4.692 | 4.692 | 4.669 | 4.692 | 1,820 | +0.00(+0.00%) |
Oct 03, 2005 | 4.692 | 4.692 | 4.692 | 4.692 | 390 | +0.00(+0.00%) |
Sep 30, 2005 | 4.692 | 4.692 | 4.692 | 4.692 | 2,600 | -0.08(-1.77%) |
Sep 29, 2005 | 4.654 | 4.777 | 4.654 | 4.777 | 2,210 | +0.08(+1.80%) |
Sep 28, 2005 | 4.769 | 4.769 | 4.654 | 4.692 | 8,450 | -0.08(-1.61%) |
Sep 27, 2005 | 4.731 | 4.800 | 4.731 | 4.769 | 11,050 | -0.04(-0.80%) |
Sep 26, 2005 | 4.923 | 4.923 | 4.808 | 4.808 | 2,470 | -0.19(-3.85%) |
Sep 23, 2005 | 5.000 | 5.000 | 4.992 | 5.000 | 4,550 | +0.03(+0.62%) |
Sep 22, 2005 | 5.000 | 5.000 | 4.962 | 4.969 | 4,030 | -0.05(-1.07%) |
Sep 21, 2005 | 5.038 | 5.062 | 5.000 | 5.023 | 4,160 | +0.02(+0.46%) |
Sep 20, 2005 | 5.038 | 5.115 | 5.000 | 5.000 | 5,590 | -0.08(-1.52%) |
Sep 19, 2005 | 5.077 | 5.077 | 5.077 | 5.077 | 390 | -0.03(-0.60%) |
Sep 16, 2005 | 4.862 | 5.108 | 4.862 | 5.108 | 2,730 | +0.26(+5.40%) |
Sep 15, 2005 | 4.885 | 4.900 | 4.846 | 4.846 | 1,170 | +0.00(+0.00%) |
Sep 14, 2005 | 5.138 | 5.138 | 4.808 | 4.846 | 14,950 | -0.31(-5.97%) |
Sep 13, 2005 | 5.246 | 5.292 | 5.085 | 5.154 | 28,990 | -0.13(-2.47%) |
Sep 12, 2005 | 5.262 | 5.285 | 5.262 | 5.285 | 28,210 | +0.12(+2.23%) |
Sep 09, 2005 | 5.077 | 5.169 | 5.077 | 5.169 | 2,730 | +0.06(+1.20%) |
Sep 08, 2005 | 5.092 | 5.108 | 5.092 | 5.108 | 2,470 | +0.03(+0.61%) |
Sep 07, 2005 | 5.077 | 5.077 | 5.077 | 5.077 | 130 | -0.02(-0.30%) |
Sep 06, 2005 | 5.092 | 5.092 | 5.092 | 5.092 | 260 | -0.04(-0.75%) |
Sep 02, 2005 | 5.131 | 5.131 | 5.131 | 5.131 | 130 | +0.04(+0.76%) |