Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 6.296 | 6.424 | 6.287 | 6.317 | 6,365 | +0.03(+0.53%) |
Nov 29, 2005 | 6.013 | 6.284 | 6.013 | 6.284 | 8,270 | +0.41(+6.95%) |
Nov 28, 2005 | 5.876 | 5.876 | 5.876 | 5.876 | 0 | +0.00(+0.00%) |
Nov 25, 2005 | 5.876 | 5.876 | 5.876 | 5.876 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 5.876 | 5.876 | 5.876 | 5.876 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 5.719 | 5.876 | 5.719 | 5.876 | 7,701 | -0.06(-0.94%) |
Nov 21, 2005 | 5.932 | 5.932 | 5.932 | 5.932 | 0 | +0.00(+0.00%) |
Nov 18, 2005 | 5.834 | 5.965 | 5.834 | 5.932 | 4,842 | +0.20(+3.41%) |
Nov 17, 2005 | 5.736 | 5.736 | 5.736 | 5.736 | 0 | +0.00(+0.00%) |
Nov 16, 2005 | 5.736 | 5.736 | 5.736 | 5.736 | 1,429 | +0.00(+0.00%) |
Nov 15, 2005 | 5.733 | 5.736 | 5.733 | 5.736 | 1,072 | +0.49(+9.33%) |
Nov 14, 2005 | 5.246 | 5.246 | 5.246 | 5.246 | 0 | +0.00(+0.00%) |
Nov 11, 2005 | 5.246 | 5.246 | 5.246 | 5.246 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 5.246 | 5.246 | 5.246 | 5.246 | 804 | -0.20(-3.70%) |
Nov 09, 2005 | 5.448 | 5.448 | 5.448 | 5.448 | 0 | +0.00(+0.00%) |
Nov 08, 2005 | 5.316 | 5.448 | 5.316 | 5.448 | 12,437 | +0.20(+3.84%) |
Nov 07, 2005 | 5.596 | 5.596 | 5.246 | 5.246 | 1,429 | -0.36(-6.34%) |
Nov 04, 2005 | 5.602 | 5.602 | 5.602 | 5.602 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 5.596 | 5.624 | 5.582 | 5.602 | 70,039 | +0.01(+0.10%) |
Nov 02, 2005 | 5.596 | 5.596 | 5.596 | 5.596 | 0 | +0.00(+0.00%) |
Nov 01, 2005 | 5.596 | 5.596 | 5.596 | 5.596 | 0 | +0.00(+0.00%) |
Oct 31, 2005 | 5.596 | 5.596 | 5.596 | 5.596 | 0 | +0.00(+0.00%) |
Oct 28, 2005 | 5.596 | 5.596 | 5.596 | 5.596 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 5.596 | 5.596 | 5.596 | 5.596 | 0 | +0.00(+0.00%) |
Oct 26, 2005 | 5.680 | 5.736 | 5.596 | 5.596 | 99,985 | -0.15(-2.58%) |
Oct 25, 2005 | 5.744 | 5.744 | 5.744 | 5.744 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 5.744 | 5.744 | 5.744 | 5.744 | 357 | -0.05(-0.82%) |
Oct 21, 2005 | 5.792 | 5.792 | 5.792 | 5.792 | 357 | +0.08(+1.42%) |
Oct 20, 2005 | 5.711 | 5.711 | 5.711 | 5.711 | 1,215 | -0.03(-0.51%) |
Oct 19, 2005 | 5.740 | 5.740 | 5.740 | 5.740 | 5,418 | -0.05(-0.94%) |
Oct 18, 2005 | 5.795 | 5.795 | 5.795 | 5.795 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 5.316 | 5.795 | 5.316 | 5.795 | 73,044 | +0.48(+9.00%) |
Oct 14, 2005 | 5.316 | 5.316 | 5.316 | 5.316 | 6,411 | +0.07(+1.33%) |
Oct 13, 2005 | 5.246 | 5.246 | 5.246 | 5.246 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 5.246 | 5.246 | 5.246 | 5.246 | 5,754 | -0.07(-1.26%) |
Oct 11, 2005 | 5.313 | 5.313 | 5.313 | 5.313 | 357 | +0.12(+2.37%) |
Oct 10, 2005 | 5.190 | 5.190 | 5.190 | 5.190 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 5.191 | 5.191 | 5.190 | 5.190 | 2,423 | +0.00(+0.00%) |
Oct 06, 2005 | 5.190 | 5.190 | 5.190 | 5.190 | 0 | +0.00(+0.00%) |
Oct 05, 2005 | 5.190 | 5.190 | 5.190 | 5.190 | 428 | +0.00(+0.00%) |
Oct 04, 2005 | 5.190 | 5.190 | 5.190 | 5.190 | 0 | -0.03(-0.59%) |
Oct 03, 2005 | 5.221 | 5.221 | 5.221 | 5.221 | 0 | +0.00(+0.00%) |
Sep 30, 2005 | 5.221 | 5.221 | 5.221 | 5.221 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 5.221 | 5.221 | 5.221 | 5.221 | 1,786 | +0.03(+0.54%) |
Sep 28, 2005 | 5.238 | 5.238 | 5.193 | 5.193 | 714 | +0.00(+0.00%) |
Sep 27, 2005 | 5.193 | 5.319 | 5.193 | 5.193 | 5,532 | +0.00(+0.00%) |
Sep 26, 2005 | 5.319 | 5.319 | 5.193 | 5.193 | 5,532 | -0.07(-1.33%) |
Sep 22, 2005 | 5.246 | 5.263 | 5.246 | 5.263 | 8,920 | -0.01(-0.11%) |
Sep 21, 2005 | 5.565 | 5.565 | 5.193 | 5.269 | 11,029 | -0.12(-2.24%) |
Sep 20, 2005 | 5.392 | 5.392 | 5.389 | 5.389 | 2,616 | +0.07(+1.37%) |
Sep 19, 2005 | 5.543 | 5.543 | 5.316 | 5.316 | 1,808 | -0.06(-1.04%) |
Sep 16, 2005 | 5.372 | 5.372 | 5.372 | 5.372 | 3,573 | +0.06(+1.05%) |
Sep 15, 2005 | 5.316 | 5.316 | 5.316 | 5.316 | 0 | +0.00(+0.00%) |
Sep 14, 2005 | 5.291 | 5.319 | 5.291 | 5.316 | 28,949 | +0.14(+2.70%) |
Sep 13, 2005 | 5.176 | 5.176 | 5.176 | 5.176 | 0 | -0.04(-0.70%) |
Sep 12, 2005 | 5.176 | 5.213 | 5.176 | 5.213 | 9,292 | +0.04(+0.70%) |
Sep 09, 2005 | 5.246 | 5.291 | 5.176 | 5.176 | 10,007 | -0.21(-3.85%) |
Sep 08, 2005 | 5.313 | 5.383 | 5.313 | 5.383 | 12,662 | +0.14(+2.61%) |
Sep 07, 2005 | 5.176 | 5.246 | 5.176 | 5.246 | 4,292 | +0.07(+1.35%) |
Sep 06, 2005 | 5.106 | 5.176 | 5.092 | 5.176 | 4,471 | +0.06(+1.09%) |
Sep 02, 2005 | 5.120 | 5.120 | 5.120 | 5.120 | 1,072 | +0.03(+0.60%) |