Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2005 | 5.788 | 5.854 | 5.788 | 5.788 | 2,886 | +0.03(+0.52%) |
Aug 31, 2005 | 5.758 | 5.758 | 5.758 | 5.758 | 228 | -0.11(-1.89%) |
Aug 30, 2005 | 5.869 | 5.869 | 5.869 | 5.869 | 0 | +0.00(+0.00%) |
Aug 29, 2005 | 6.045 | 6.100 | 5.768 | 5.869 | 2,247 | +0.13(+2.28%) |
Aug 26, 2005 | 5.975 | 5.975 | 5.718 | 5.738 | 2,751 | -0.05(-0.87%) |
Aug 25, 2005 | 5.985 | 5.985 | 5.788 | 5.788 | 3,478 | -0.32(-5.19%) |
Aug 24, 2005 | 6.111 | 6.161 | 6.105 | 6.105 | 10,132 | -0.06(-0.90%) |
Aug 23, 2005 | 6.040 | 6.236 | 6.040 | 6.161 | 2,980 | +0.13(+2.17%) |
Aug 22, 2005 | 6.176 | 6.307 | 6.030 | 6.030 | 7,541 | -0.44(-6.77%) |
Aug 19, 2005 | 6.342 | 6.468 | 6.342 | 6.468 | 3,015 | +0.00(+0.00%) |
Aug 18, 2005 | 6.468 | 6.468 | 6.468 | 6.468 | 198 | +0.00(+0.00%) |
Aug 17, 2005 | 6.468 | 6.468 | 6.468 | 6.468 | 198 | +0.00(+0.00%) |
Aug 16, 2005 | 6.468 | 6.468 | 6.468 | 6.468 | 0 | +0.00(+0.00%) |
Aug 15, 2005 | 6.307 | 6.468 | 6.307 | 6.468 | 6,460 | +0.03(+0.47%) |
Aug 12, 2005 | 6.609 | 6.609 | 6.416 | 6.438 | 12,317 | -0.17(-2.52%) |
Aug 11, 2005 | 6.533 | 6.604 | 6.533 | 6.604 | 993 | +0.25(+3.88%) |
Aug 10, 2005 | 6.543 | 6.543 | 6.357 | 6.357 | 3,478 | -0.18(-2.70%) |
Aug 09, 2005 | 6.533 | 6.533 | 6.533 | 6.533 | 198 | +0.10(+1.48%) |
Aug 08, 2005 | 6.438 | 6.438 | 6.438 | 6.438 | 0 | +0.00(+0.00%) |
Aug 05, 2005 | 6.438 | 6.438 | 6.438 | 6.438 | 0 | +0.00(+0.00%) |
Aug 04, 2005 | 6.438 | 6.438 | 6.438 | 6.438 | 0 | +0.00(+0.00%) |
Aug 03, 2005 | 6.438 | 6.438 | 6.438 | 6.438 | 198 | -0.25(-3.76%) |
Aug 02, 2005 | 6.639 | 6.689 | 6.639 | 6.689 | 1,265 | +0.28(+4.32%) |
Aug 01, 2005 | 6.322 | 6.412 | 6.292 | 6.412 | 6,860 | +0.09(+1.43%) |
Jul 29, 2005 | 6.297 | 6.438 | 6.297 | 6.322 | 1,589 | -0.05(-0.71%) |
Jul 28, 2005 | 6.372 | 6.372 | 6.297 | 6.367 | 1,498 | -0.01(-0.08%) |
Jul 27, 2005 | 6.543 | 6.543 | 6.372 | 6.372 | 820 | +0.00(+0.00%) |
Jul 26, 2005 | 6.372 | 6.372 | 6.372 | 6.372 | 238 | +0.01(+0.16%) |
Jul 25, 2005 | 6.669 | 6.669 | 6.362 | 6.362 | 834 | -0.35(-5.20%) |
Jul 22, 2005 | 6.679 | 6.711 | 6.679 | 6.711 | 1,648 | -0.02(-0.35%) |
Jul 21, 2005 | 6.543 | 6.735 | 6.543 | 6.735 | 3,401 | +0.28(+4.31%) |
Jul 20, 2005 | 6.141 | 6.456 | 6.141 | 6.456 | 1,420 | -0.00(-0.02%) |
Jul 19, 2005 | 6.191 | 6.458 | 6.191 | 6.458 | 596 | +0.03(+0.39%) |
Jul 18, 2005 | 6.438 | 6.438 | 6.433 | 6.433 | 1,788 | -0.01(-0.16%) |
Jul 15, 2005 | 6.442 | 6.443 | 6.442 | 6.443 | 397 | +0.18(+2.89%) |
Jul 14, 2005 | 6.538 | 6.538 | 6.261 | 6.261 | 1,221 | -0.16(-2.51%) |
Jul 13, 2005 | 6.267 | 6.423 | 6.267 | 6.423 | 1,192 | -0.10(-1.47%) |
Jul 12, 2005 | 6.518 | 6.518 | 6.518 | 6.518 | 0 | +0.00(+0.00%) |
Jul 11, 2005 | 6.292 | 6.518 | 6.292 | 6.518 | 6,315 | +0.23(+3.60%) |
Jul 08, 2005 | 6.156 | 6.292 | 6.156 | 6.292 | 397 | +0.30(+4.94%) |
Jul 07, 2005 | 5.889 | 6.352 | 5.889 | 5.995 | 1,023 | -0.28(-4.48%) |
Jul 06, 2005 | 6.277 | 6.277 | 6.277 | 6.277 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 6.277 | 6.277 | 6.277 | 6.277 | 198 | +0.24(+4.00%) |