Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 5.501 | 8.002 | 5.501 | 5.935 | 137,808 | +0.46(+8.42%) |
Oct 28, 2005 | 5.474 | 5.474 | 5.474 | 5.474 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 5.474 | 5.474 | 5.474 | 5.474 | 0 | +0.00(+0.00%) |
Oct 26, 2005 | 5.474 | 5.474 | 5.474 | 5.474 | 0 | +0.00(+0.00%) |
Oct 25, 2005 | 5.474 | 5.474 | 5.474 | 5.474 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 5.367 | 5.474 | 5.367 | 5.474 | 2,381 | +0.19(+3.54%) |
Oct 21, 2005 | 5.385 | 5.385 | 5.287 | 5.287 | 3,145 | -0.05(-1.00%) |
Oct 20, 2005 | 5.341 | 5.341 | 5.341 | 5.341 | 337 | +0.09(+1.69%) |
Oct 19, 2005 | 5.385 | 5.447 | 5.252 | 5.252 | 2,134 | -0.13(-2.48%) |
Oct 18, 2005 | 5.385 | 5.385 | 5.385 | 5.385 | 112 | -0.09(-1.63%) |
Oct 17, 2005 | 5.385 | 5.474 | 5.385 | 5.474 | 675 | +0.00(+0.00%) |
Oct 14, 2005 | 5.252 | 5.474 | 5.239 | 5.474 | 1,123 | +0.13(+2.50%) |
Oct 13, 2005 | 5.341 | 5.341 | 5.341 | 5.341 | 224 | +0.02(+0.33%) |
Oct 12, 2005 | 5.323 | 5.323 | 5.323 | 5.323 | 0 | +0.00(+0.00%) |
Oct 11, 2005 | 5.323 | 5.323 | 5.323 | 5.323 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 5.323 | 5.323 | 5.323 | 5.323 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 5.243 | 5.341 | 5.145 | 5.323 | 551 | -0.12(-2.13%) |
Oct 06, 2005 | 5.341 | 5.528 | 5.341 | 5.439 | 2,134 | +0.10(+1.83%) |
Oct 05, 2005 | 5.341 | 5.341 | 5.341 | 5.341 | 112 | +0.14(+2.68%) |
Oct 04, 2005 | 5.201 | 5.201 | 5.201 | 5.201 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 5.545 | 5.545 | 5.172 | 5.201 | 2,022 | -0.44(-7.82%) |
Sep 30, 2005 | 5.688 | 5.688 | 5.642 | 5.642 | 2,134 | +0.11(+1.91%) |
Sep 29, 2005 | 5.385 | 5.697 | 5.341 | 5.536 | 2,134 | +0.15(+2.81%) |
Sep 28, 2005 | 5.385 | 5.385 | 5.385 | 5.385 | 0 | +0.00(+0.00%) |
Sep 27, 2005 | 5.385 | 5.385 | 5.385 | 5.385 | 561 | +0.00(+0.00%) |
Sep 26, 2005 | 5.385 | 5.385 | 5.385 | 5.385 | 561 | -0.00(-0.00%) |
Sep 23, 2005 | 5.385 | 5.385 | 5.385 | 5.385 | 168 | -0.29(-5.17%) |
Sep 22, 2005 | 5.679 | 5.679 | 5.679 | 5.679 | 0 | +0.00(+0.00%) |
Sep 21, 2005 | 5.679 | 5.679 | 5.679 | 5.679 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 5.679 | 5.679 | 5.679 | 5.679 | 0 | +0.00(+0.00%) |
Sep 19, 2005 | 5.679 | 5.679 | 5.679 | 5.679 | 511 | +0.20(+3.57%) |
Sep 16, 2005 | 5.483 | 5.483 | 5.483 | 5.483 | 0 | +0.00(+0.00%) |
Sep 15, 2005 | 5.572 | 5.572 | 5.439 | 5.483 | 1,011 | -0.04(-0.81%) |
Sep 14, 2005 | 5.528 | 5.528 | 5.528 | 5.528 | 0 | +0.00(+0.00%) |
Sep 13, 2005 | 5.528 | 5.528 | 5.528 | 5.528 | 224 | +0.01(+0.16%) |
Sep 12, 2005 | 5.519 | 5.519 | 5.519 | 5.519 | 1,011 | -0.09(-1.57%) |
Sep 09, 2005 | 5.607 | 5.607 | 5.607 | 5.607 | 0 | +0.00(+0.00%) |
Sep 08, 2005 | 5.643 | 5.643 | 5.607 | 5.607 | 1,067 | -0.27(-4.56%) |
Sep 07, 2005 | 5.732 | 5.999 | 5.732 | 5.875 | 6,594 | +0.09(+1.54%) |
Sep 06, 2005 | 5.777 | 5.786 | 5.777 | 5.786 | 337 | +0.15(+2.69%) |
Sep 02, 2005 | 5.634 | 5.634 | 5.625 | 5.634 | 752 | +0.37(+7.11%) |
Sep 01, 2005 | 5.261 | 5.261 | 5.261 | 5.261 | 112 | +0.21(+4.23%) |
Aug 31, 2005 | 5.216 | 5.216 | 5.047 | 5.047 | 449 | -0.21(-4.06%) |
Aug 30, 2005 | 5.492 | 5.492 | 5.180 | 5.261 | 674 | -0.28(-4.98%) |
Aug 29, 2005 | 5.531 | 5.536 | 5.531 | 5.536 | 224 | +0.04(+0.81%) |
Aug 26, 2005 | 5.492 | 5.492 | 5.492 | 5.492 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 5.492 | 5.492 | 5.492 | 5.492 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 5.492 | 5.492 | 5.492 | 5.492 | 0 | +0.00(+0.00%) |
Aug 23, 2005 | 5.492 | 5.492 | 5.492 | 5.492 | 0 | +0.00(+0.00%) |
Aug 22, 2005 | 5.492 | 5.492 | 5.492 | 5.492 | 224 | +0.01(+0.16%) |
Aug 19, 2005 | 5.483 | 5.483 | 5.483 | 5.483 | 0 | +0.00(+0.00%) |
Aug 18, 2005 | 5.474 | 5.519 | 5.474 | 5.483 | 5,524 | -0.08(-1.44%) |
Aug 17, 2005 | 5.562 | 5.563 | 5.536 | 5.563 | 2,808 | -0.08(-1.42%) |
Aug 16, 2005 | 5.643 | 5.643 | 5.643 | 5.643 | 0 | +0.00(+0.00%) |
Aug 15, 2005 | 5.474 | 5.643 | 5.474 | 5.643 | 328 | +0.17(+3.09%) |
Aug 12, 2005 | 5.252 | 5.474 | 5.002 | 5.474 | 1,909 | -0.09(-1.60%) |
Aug 11, 2005 | 5.554 | 5.563 | 5.554 | 5.563 | 1,123 | +0.02(+0.32%) |
Aug 10, 2005 | 5.528 | 5.688 | 5.528 | 5.545 | 8,028 | +0.05(+0.97%) |
Aug 09, 2005 | 5.011 | 5.786 | 4.548 | 5.492 | 10,550 | -0.29(-5.08%) |
Aug 08, 2005 | 5.785 | 5.884 | 5.732 | 5.786 | 7,723 | +0.04(+0.62%) |
Aug 05, 2005 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | +0.00(+0.00%) |
Aug 04, 2005 | 5.652 | 5.786 | 5.634 | 5.750 | 3,258 | +0.10(+1.73%) |
Aug 03, 2005 | 5.786 | 5.786 | 5.652 | 5.652 | 4,718 | +0.00(+0.00%) |
Aug 02, 2005 | 5.661 | 5.661 | 5.608 | 5.652 | 898 | +0.00(+0.00%) |