Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 5.064 | 5.320 | 5.064 | 5.320 | 596 | -0.02(-0.28%) |
Nov 29, 2005 | 5.043 | 5.335 | 5.043 | 5.335 | 3,218 | +0.18(+3.41%) |
Nov 28, 2005 | 5.159 | 5.159 | 5.159 | 5.159 | 0 | +0.00(+0.00%) |
Nov 25, 2005 | 5.159 | 5.159 | 5.159 | 5.159 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 4.983 | 5.159 | 4.983 | 5.159 | 2,982 | -0.01(-0.19%) |
Nov 22, 2005 | 5.205 | 5.205 | 4.988 | 5.169 | 19,201 | -0.06(-1.06%) |
Nov 21, 2005 | 5.232 | 5.232 | 5.225 | 5.225 | 794 | +0.04(+0.78%) |
Nov 18, 2005 | 5.184 | 5.184 | 5.184 | 5.184 | 0 | +0.00(+0.00%) |
Nov 17, 2005 | 5.184 | 5.184 | 5.184 | 5.184 | 198 | +0.11(+2.08%) |
Nov 16, 2005 | 5.114 | 5.114 | 5.079 | 5.079 | 6,735 | -0.18(-3.44%) |
Nov 15, 2005 | 5.260 | 5.260 | 5.260 | 5.260 | 397 | +0.02(+0.38%) |
Nov 14, 2005 | 5.421 | 5.421 | 5.053 | 5.240 | 5,763 | -0.22(-4.06%) |
Nov 11, 2005 | 5.461 | 5.461 | 5.461 | 5.461 | 596 | -0.31(-5.32%) |
Nov 10, 2005 | 5.768 | 5.768 | 5.768 | 5.768 | 0 | +0.00(+0.00%) |
Nov 09, 2005 | 5.587 | 5.768 | 5.587 | 5.768 | 4,100 | +0.13(+2.32%) |
Nov 08, 2005 | 5.451 | 5.637 | 5.451 | 5.637 | 5,535 | +0.23(+4.28%) |
Nov 07, 2005 | 5.486 | 5.486 | 5.406 | 5.406 | 397 | -0.08(-1.47%) |
Nov 04, 2005 | 5.416 | 5.486 | 5.416 | 5.486 | 1,434 | +0.08(+1.40%) |
Nov 03, 2005 | 5.361 | 5.411 | 5.361 | 5.411 | 4,366 | +0.05(+0.94%) |
Nov 02, 2005 | 5.361 | 5.361 | 5.361 | 5.361 | 693 | +0.00(+0.00%) |
Nov 01, 2005 | 5.361 | 5.361 | 5.361 | 5.361 | 198 | -0.17(-3.09%) |
Oct 31, 2005 | 5.532 | 5.532 | 5.532 | 5.532 | 198 | +0.20(+3.78%) |
Oct 28, 2005 | 5.330 | 5.330 | 5.330 | 5.330 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 5.391 | 5.391 | 5.330 | 5.330 | 1,092 | +0.05(+0.86%) |
Oct 26, 2005 | 5.285 | 5.285 | 5.285 | 5.285 | 894 | -0.01(-0.21%) |
Oct 25, 2005 | 5.296 | 5.296 | 5.296 | 5.296 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 5.296 | 5.296 | 5.296 | 5.296 | 0 | +0.00(+0.00%) |
Oct 21, 2005 | 5.210 | 5.296 | 5.210 | 5.296 | 993 | -0.01(-0.17%) |
Oct 20, 2005 | 5.587 | 5.587 | 5.305 | 5.305 | 1,168 | -0.01(-0.09%) |
Oct 19, 2005 | 5.210 | 5.310 | 5.210 | 5.310 | 4,966 | +0.10(+1.93%) |
Oct 18, 2005 | 5.285 | 5.285 | 5.210 | 5.210 | 397 | -0.18(-3.27%) |
Oct 17, 2005 | 5.386 | 5.386 | 5.386 | 5.386 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 5.386 | 5.386 | 5.386 | 5.386 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 5.386 | 5.386 | 5.386 | 5.386 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 5.325 | 5.426 | 5.325 | 5.386 | 2,586 | +0.05(+0.85%) |
Oct 11, 2005 | 5.592 | 5.592 | 5.340 | 5.340 | 6,953 | -0.25(-4.50%) |
Oct 10, 2005 | 5.592 | 5.592 | 5.592 | 5.592 | 1,390 | -0.01(-0.09%) |
Oct 07, 2005 | 5.597 | 5.597 | 5.597 | 5.597 | 596 | -0.05(-0.89%) |
Oct 06, 2005 | 5.637 | 5.647 | 5.637 | 5.647 | 596 | -0.11(-1.92%) |
Oct 05, 2005 | 5.728 | 5.788 | 5.627 | 5.758 | 19,585 | -0.03(-0.52%) |
Oct 04, 2005 | 5.788 | 5.788 | 5.788 | 5.788 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 5.728 | 5.788 | 5.728 | 5.788 | 1,150 | +0.08(+1.32%) |
Sep 30, 2005 | 5.713 | 5.713 | 5.713 | 5.713 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 5.713 | 5.713 | 5.713 | 5.713 | 993 | +0.03(+0.53%) |
Sep 28, 2005 | 5.869 | 5.869 | 5.683 | 5.683 | 794 | +0.06(+0.98%) |
Sep 27, 2005 | 5.537 | 5.627 | 5.537 | 5.627 | 3,576 | +0.14(+2.57%) |
Sep 26, 2005 | 5.476 | 5.486 | 5.476 | 5.486 | 993 | -0.05(-0.91%) |
Sep 23, 2005 | 5.537 | 5.537 | 5.537 | 5.537 | 198 | -0.25(-4.35%) |
Sep 22, 2005 | 5.788 | 5.788 | 5.788 | 5.788 | 0 | +0.00(+0.00%) |
Sep 21, 2005 | 5.788 | 5.788 | 5.788 | 5.788 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 5.688 | 5.788 | 5.688 | 5.788 | 3,335 | +0.06(+1.05%) |
Sep 19, 2005 | 5.798 | 5.798 | 5.728 | 5.728 | 844 | -0.11(-1.90%) |
Sep 16, 2005 | 5.839 | 5.839 | 5.839 | 5.839 | 7,172 | +0.04(+0.69%) |
Sep 15, 2005 | 5.854 | 5.854 | 5.798 | 5.798 | 695 | -0.12(-1.96%) |
Sep 14, 2005 | 5.849 | 5.914 | 5.849 | 5.914 | 794 | -0.12(-2.00%) |
Sep 13, 2005 | 5.718 | 6.035 | 5.718 | 6.035 | 993 | +0.09(+1.52%) |
Sep 12, 2005 | 5.788 | 5.944 | 5.788 | 5.944 | 1,192 | +0.17(+2.87%) |
Sep 09, 2005 | 5.476 | 5.778 | 5.476 | 5.778 | 2,044 | +0.24(+4.35%) |
Sep 08, 2005 | 5.537 | 5.537 | 5.537 | 5.537 | 198 | +0.00(+0.01%) |
Sep 07, 2005 | 5.688 | 5.688 | 5.471 | 5.537 | 9,637 | -0.16(-2.74%) |
Sep 06, 2005 | 5.738 | 5.738 | 5.587 | 5.693 | 7,259 | -0.21(-3.50%) |
Sep 02, 2005 | 5.798 | 5.899 | 5.798 | 5.899 | 2,781 | +0.11(+1.91%) |