Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 5.400 | 5.400 | 5.200 | 5.250 | 9,100 | -0.15(-2.78%) |
Oct 28, 2005 | 5.350 | 5.400 | 5.300 | 5.400 | 2,700 | +0.00(+0.00%) |
Oct 27, 2005 | 5.340 | 5.450 | 5.340 | 5.400 | 3,200 | +0.10(+1.89%) |
Oct 26, 2005 | 5.300 | 5.300 | 5.300 | 5.300 | 200 | -0.10(-1.85%) |
Oct 25, 2005 | 5.430 | 5.550 | 5.400 | 5.400 | 5,100 | +0.05(+0.93%) |
Oct 24, 2005 | 5.420 | 5.420 | 5.350 | 5.350 | 2,200 | -0.15(-2.73%) |
Oct 21, 2005 | 5.270 | 5.500 | 5.270 | 5.500 | 7,300 | +0.11(+2.04%) |
Oct 20, 2005 | 5.340 | 5.390 | 5.340 | 5.390 | 1,200 | +0.10(+1.89%) |
Oct 19, 2005 | 5.220 | 5.300 | 4.860 | 5.290 | 26,300 | +0.19(+3.73%) |
Oct 18, 2005 | 5.220 | 5.220 | 5.100 | 5.100 | 2,000 | -0.01(-0.20%) |
Oct 17, 2005 | 5.250 | 5.390 | 5.110 | 5.110 | 11,100 | -0.08(-1.54%) |
Oct 14, 2005 | 5.200 | 5.330 | 5.160 | 5.190 | 5,600 | -0.06(-1.14%) |
Oct 13, 2005 | 5.250 | 5.250 | 5.250 | 5.250 | 500 | -0.03(-0.57%) |
Oct 12, 2005 | 5.420 | 5.420 | 5.250 | 5.280 | 8,200 | -0.22(-4.00%) |
Oct 11, 2005 | 5.410 | 5.500 | 5.380 | 5.500 | 10,800 | -0.02(-0.36%) |
Oct 10, 2005 | 5.490 | 5.520 | 5.480 | 5.520 | 7,000 | +0.07(+1.28%) |
Oct 07, 2005 | 5.450 | 5.460 | 5.400 | 5.450 | 12,400 | +0.03(+0.55%) |
Oct 06, 2005 | 5.590 | 5.590 | 5.420 | 5.420 | 10,600 | -0.10(-1.81%) |
Oct 05, 2005 | 5.600 | 5.600 | 5.510 | 5.520 | 11,500 | -0.08(-1.43%) |
Oct 04, 2005 | 5.630 | 5.630 | 5.600 | 5.600 | 10,300 | -0.05(-0.88%) |
Oct 03, 2005 | 5.750 | 5.750 | 5.650 | 5.650 | 2,800 | -0.18(-3.09%) |
Sep 30, 2005 | 5.680 | 5.830 | 5.680 | 5.830 | 4,000 | +0.23(+4.11%) |
Sep 29, 2005 | 5.600 | 5.600 | 5.600 | 5.600 | 300 | -0.05(-0.88%) |
Sep 28, 2005 | 5.600 | 5.700 | 5.600 | 5.650 | 500 | -0.04(-0.70%) |
Sep 27, 2005 | 5.710 | 5.710 | 5.550 | 5.690 | 8,000 | -0.06(-0.97%) |
Sep 26, 2005 | 5.750 | 5.750 | 5.746 | 5.746 | 400 | -0.05(-0.93%) |
Sep 23, 2005 | 5.800 | 5.800 | 5.800 | 5.800 | 0 | +0.00(+0.00%) |
Sep 22, 2005 | 5.830 | 5.830 | 5.800 | 5.800 | 4,200 | -0.05(-0.85%) |
Sep 21, 2005 | 5.800 | 5.850 | 5.800 | 5.850 | 3,600 | +0.00(+0.00%) |
Sep 20, 2005 | 5.850 | 5.850 | 5.850 | 5.850 | 100 | -0.05(-0.85%) |
Sep 19, 2005 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 5.900 | 5.900 | 5.900 | 5.900 | 5,100 | -0.05(-0.84%) |
Sep 15, 2005 | 5.710 | 5.950 | 5.710 | 5.950 | 1,900 | +0.15(+2.59%) |
Sep 14, 2005 | 5.800 | 5.800 | 5.800 | 5.800 | 0 | +0.00(+0.00%) |
Sep 13, 2005 | 5.660 | 5.880 | 5.600 | 5.800 | 23,600 | +0.15(+2.65%) |
Sep 12, 2005 | 5.550 | 5.650 | 5.550 | 5.650 | 1,600 | +0.03(+0.53%) |
Sep 09, 2005 | 5.550 | 5.620 | 5.550 | 5.620 | 13,900 | -0.01(-0.18%) |
Sep 08, 2005 | 5.770 | 5.770 | 5.600 | 5.630 | 24,600 | -0.17(-2.93%) |
Sep 07, 2005 | 6.070 | 6.070 | 5.800 | 5.800 | 12,700 | -0.32(-5.23%) |
Sep 06, 2005 | 6.120 | 6.120 | 6.120 | 6.120 | 400 | -0.08(-1.29%) |
Sep 02, 2005 | 6.400 | 6.400 | 6.200 | 6.200 | 8,700 | -0.29(-4.47%) |
Sep 01, 2005 | 6.650 | 6.650 | 6.490 | 6.490 | 9,800 | -0.16(-2.41%) |
Aug 31, 2005 | 6.650 | 6.660 | 6.550 | 6.650 | 2,500 | -0.04(-0.60%) |
Aug 30, 2005 | 6.730 | 6.730 | 6.690 | 6.690 | 1,900 | +0.04(+0.60%) |
Aug 29, 2005 | 6.660 | 6.660 | 6.650 | 6.650 | 2,200 | -0.02(-0.30%) |
Aug 26, 2005 | 6.670 | 6.670 | 6.670 | 6.670 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 6.840 | 6.890 | 6.620 | 6.670 | 5,500 | -0.15(-2.20%) |
Aug 24, 2005 | 6.740 | 6.820 | 6.740 | 6.820 | 1,900 | +0.13(+1.94%) |
Aug 23, 2005 | 6.640 | 6.750 | 6.640 | 6.690 | 2,200 | +0.09(+1.36%) |
Aug 22, 2005 | 6.600 | 6.600 | 6.600 | 6.600 | 100 | -0.02(-0.30%) |
Aug 19, 2005 | 6.620 | 6.620 | 6.620 | 6.620 | 0 | +0.00(+0.00%) |
Aug 18, 2005 | 6.600 | 6.620 | 6.600 | 6.620 | 2,200 | +0.02(+0.30%) |
Aug 17, 2005 | 6.750 | 6.750 | 6.600 | 6.600 | 2,800 | -0.12(-1.79%) |
Aug 16, 2005 | 6.800 | 6.800 | 6.720 | 6.720 | 700 | -0.03(-0.44%) |
Aug 15, 2005 | 6.600 | 6.790 | 6.550 | 6.750 | 10,100 | +0.11(+1.66%) |
Aug 12, 2005 | 6.500 | 6.640 | 6.500 | 6.640 | 7,500 | -0.01(-0.15%) |
Aug 11, 2005 | 6.600 | 6.650 | 6.600 | 6.650 | 3,900 | +0.02(+0.30%) |
Aug 10, 2005 | 6.700 | 6.700 | 6.630 | 6.630 | 700 | -0.12(-1.78%) |
Aug 09, 2005 | 6.400 | 6.750 | 6.400 | 6.750 | 15,000 | +0.30(+4.65%) |
Aug 08, 2005 | 6.300 | 6.450 | 6.234 | 6.450 | 20,700 | +0.13(+2.06%) |
Aug 05, 2005 | 6.310 | 6.380 | 6.300 | 6.320 | 11,100 | +0.00(+0.00%) |
Aug 04, 2005 | 6.350 | 6.400 | 6.260 | 6.320 | 17,000 | +0.02(+0.32%) |
Aug 03, 2005 | 6.350 | 6.350 | 6.300 | 6.300 | 4,200 | -0.05(-0.79%) |
Aug 02, 2005 | 6.180 | 6.350 | 6.130 | 6.350 | 4,600 | +0.15(+2.42%) |