Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 5.533 | 5.533 | 5.533 | 5.533 | 198 | +0.20(+3.78%) |
Oct 28, 2005 | 5.331 | 5.331 | 5.331 | 5.331 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 5.392 | 5.392 | 5.331 | 5.331 | 1,092 | +0.05(+0.86%) |
Oct 26, 2005 | 5.286 | 5.286 | 5.286 | 5.286 | 893 | -0.01(-0.21%) |
Oct 25, 2005 | 5.297 | 5.297 | 5.297 | 5.297 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 5.297 | 5.297 | 5.297 | 5.297 | 0 | +0.00(+0.00%) |
Oct 21, 2005 | 5.210 | 5.297 | 5.210 | 5.297 | 993 | -0.01(-0.17%) |
Oct 20, 2005 | 5.588 | 5.588 | 5.306 | 5.306 | 1,168 | -0.01(-0.09%) |
Oct 19, 2005 | 5.210 | 5.311 | 5.210 | 5.311 | 4,966 | +0.10(+1.93%) |
Oct 18, 2005 | 5.286 | 5.286 | 5.210 | 5.210 | 397 | -0.18(-3.27%) |
Oct 17, 2005 | 5.387 | 5.387 | 5.387 | 5.387 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 5.387 | 5.387 | 5.387 | 5.387 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 5.387 | 5.387 | 5.387 | 5.387 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 5.326 | 5.427 | 5.326 | 5.387 | 2,586 | +0.05(+0.85%) |
Oct 11, 2005 | 5.593 | 5.593 | 5.341 | 5.341 | 6,952 | -0.25(-4.50%) |
Oct 10, 2005 | 5.593 | 5.593 | 5.593 | 5.593 | 1,390 | -0.01(-0.09%) |
Oct 07, 2005 | 5.598 | 5.598 | 5.598 | 5.598 | 595 | -0.05(-0.89%) |
Oct 06, 2005 | 5.638 | 5.648 | 5.638 | 5.648 | 595 | -0.11(-1.92%) |
Oct 05, 2005 | 5.729 | 5.789 | 5.628 | 5.759 | 19,582 | -0.03(-0.52%) |
Oct 04, 2005 | 5.789 | 5.789 | 5.789 | 5.789 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 5.729 | 5.789 | 5.729 | 5.789 | 1,150 | +0.08(+1.32%) |
Sep 30, 2005 | 5.714 | 5.714 | 5.714 | 5.714 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 5.714 | 5.714 | 5.714 | 5.714 | 993 | +0.03(+0.53%) |
Sep 28, 2005 | 5.870 | 5.870 | 5.684 | 5.684 | 794 | +0.06(+0.98%) |
Sep 27, 2005 | 5.538 | 5.628 | 5.538 | 5.628 | 3,575 | +0.14(+2.57%) |
Sep 26, 2005 | 5.477 | 5.487 | 5.477 | 5.487 | 993 | -0.05(-0.91%) |
Sep 23, 2005 | 5.538 | 5.538 | 5.538 | 5.538 | 198 | -0.25(-4.35%) |
Sep 22, 2005 | 5.789 | 5.789 | 5.789 | 5.789 | 0 | +0.00(+0.00%) |
Sep 21, 2005 | 5.789 | 5.789 | 5.789 | 5.789 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 5.689 | 5.789 | 5.689 | 5.789 | 3,335 | +0.06(+1.05%) |
Sep 19, 2005 | 5.799 | 5.799 | 5.729 | 5.729 | 844 | -0.11(-1.90%) |
Sep 16, 2005 | 5.840 | 5.840 | 5.840 | 5.840 | 7,170 | +0.04(+0.69%) |
Sep 15, 2005 | 5.855 | 5.855 | 5.799 | 5.799 | 695 | -0.12(-1.96%) |
Sep 14, 2005 | 5.850 | 5.915 | 5.850 | 5.915 | 794 | -0.12(-2.00%) |
Sep 13, 2005 | 5.719 | 6.036 | 5.719 | 6.036 | 993 | +0.09(+1.52%) |
Sep 12, 2005 | 5.789 | 5.945 | 5.789 | 5.945 | 1,191 | +0.17(+2.87%) |
Sep 09, 2005 | 5.477 | 5.779 | 5.477 | 5.779 | 2,044 | +0.24(+4.35%) |
Sep 08, 2005 | 5.538 | 5.538 | 5.538 | 5.538 | 198 | +0.00(+0.01%) |
Sep 07, 2005 | 5.689 | 5.689 | 5.472 | 5.538 | 9,636 | -0.16(-2.74%) |
Sep 06, 2005 | 5.739 | 5.739 | 5.588 | 5.694 | 7,258 | -0.21(-3.50%) |
Sep 02, 2005 | 5.799 | 5.900 | 5.799 | 5.900 | 2,780 | +0.11(+1.91%) |
Sep 01, 2005 | 5.789 | 5.855 | 5.789 | 5.789 | 2,886 | +0.03(+0.52%) |
Aug 31, 2005 | 5.759 | 5.759 | 5.759 | 5.759 | 228 | -0.11(-1.89%) |
Aug 30, 2005 | 5.870 | 5.870 | 5.870 | 5.870 | 0 | +0.00(+0.00%) |
Aug 29, 2005 | 6.046 | 6.101 | 5.769 | 5.870 | 2,246 | +0.13(+2.28%) |
Aug 26, 2005 | 5.976 | 5.976 | 5.719 | 5.739 | 2,751 | -0.05(-0.87%) |
Aug 25, 2005 | 5.986 | 5.986 | 5.789 | 5.789 | 3,478 | -0.32(-5.19%) |
Aug 24, 2005 | 6.112 | 6.162 | 6.106 | 6.106 | 10,130 | -0.06(-0.90%) |
Aug 23, 2005 | 6.041 | 6.237 | 6.041 | 6.162 | 2,979 | +0.13(+2.17%) |
Aug 22, 2005 | 6.177 | 6.308 | 6.031 | 6.031 | 7,540 | -0.44(-6.77%) |
Aug 19, 2005 | 6.343 | 6.469 | 6.343 | 6.469 | 3,015 | +0.00(+0.00%) |
Aug 18, 2005 | 6.469 | 6.469 | 6.469 | 6.469 | 198 | +0.00(+0.00%) |
Aug 17, 2005 | 6.469 | 6.469 | 6.469 | 6.469 | 198 | +0.00(+0.00%) |
Aug 16, 2005 | 6.469 | 6.469 | 6.469 | 6.469 | 0 | +0.00(+0.00%) |
Aug 15, 2005 | 6.308 | 6.469 | 6.308 | 6.469 | 6,459 | +0.03(+0.47%) |
Aug 12, 2005 | 6.610 | 6.610 | 6.417 | 6.439 | 12,315 | -0.17(-2.52%) |
Aug 11, 2005 | 6.534 | 6.605 | 6.534 | 6.605 | 993 | +0.25(+3.88%) |
Aug 10, 2005 | 6.544 | 6.544 | 6.358 | 6.358 | 3,478 | -0.18(-2.70%) |
Aug 09, 2005 | 6.534 | 6.534 | 6.534 | 6.534 | 198 | +0.10(+1.48%) |
Aug 08, 2005 | 6.439 | 6.439 | 6.439 | 6.439 | 0 | +0.00(+0.00%) |
Aug 05, 2005 | 6.439 | 6.439 | 6.439 | 6.439 | 0 | +0.00(+0.00%) |
Aug 04, 2005 | 6.439 | 6.439 | 6.439 | 6.439 | 0 | +0.00(+0.00%) |
Aug 03, 2005 | 6.439 | 6.439 | 6.439 | 6.439 | 198 | -0.25(-3.76%) |
Aug 02, 2005 | 6.640 | 6.690 | 6.640 | 6.690 | 1,265 | +0.28(+4.32%) |