Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 5.670 | 5.670 | 5.670 | 5.670 | 4,446 | -0.00(-0.05%) |
Dec 29, 2005 | 5.690 | 5.690 | 5.670 | 5.673 | 1,814 | -0.19(-3.25%) |
Dec 28, 2005 | 5.864 | 5.864 | 5.864 | 5.864 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 5.864 | 5.864 | 5.864 | 5.864 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 5.670 | 5.864 | 5.670 | 5.864 | 714 | +0.11(+1.95%) |
Dec 21, 2005 | 5.752 | 5.752 | 5.752 | 5.752 | 0 | +0.00(+0.00%) |
Dec 20, 2005 | 5.752 | 5.752 | 5.752 | 5.752 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 5.914 | 5.914 | 5.752 | 5.752 | 3,571 | -0.24(-3.96%) |
Dec 16, 2005 | 5.989 | 5.989 | 5.989 | 5.989 | 946 | +0.07(+1.26%) |
Dec 15, 2005 | 5.914 | 5.914 | 5.914 | 5.914 | 0 | +0.00(+0.00%) |
Dec 14, 2005 | 6.172 | 6.172 | 5.914 | 5.914 | 714 | -0.01(-0.14%) |
Dec 13, 2005 | 5.939 | 5.939 | 5.914 | 5.922 | 5,717 | -0.05(-0.76%) |
Dec 12, 2005 | 5.967 | 5.970 | 5.967 | 5.968 | 2,660 | -0.01(-0.09%) |
Dec 09, 2005 | 5.973 | 5.973 | 5.973 | 5.973 | 0 | +0.00(+0.00%) |
Dec 08, 2005 | 6.441 | 6.441 | 5.950 | 5.973 | 16,191 | -0.14(-2.28%) |
Dec 07, 2005 | 6.029 | 6.112 | 6.029 | 6.112 | 3,296 | +0.12(+1.95%) |
Dec 06, 2005 | 5.995 | 5.995 | 5.995 | 5.995 | 428 | -0.14(-2.24%) |
Dec 05, 2005 | 6.132 | 6.132 | 6.132 | 6.132 | 0 | +0.00(+0.00%) |
Dec 02, 2005 | 6.132 | 6.132 | 6.132 | 6.132 | 0 | +0.00(+0.00%) |
Dec 01, 2005 | 6.144 | 6.198 | 6.132 | 6.132 | 6,003 | -0.19(-3.00%) |
Nov 30, 2005 | 6.301 | 6.429 | 6.292 | 6.322 | 6,360 | +0.03(+0.53%) |
Nov 29, 2005 | 6.018 | 6.289 | 6.018 | 6.289 | 8,263 | +0.41(+6.95%) |
Nov 28, 2005 | 5.880 | 5.880 | 5.880 | 5.880 | 0 | +0.00(+0.00%) |
Nov 25, 2005 | 5.880 | 5.880 | 5.880 | 5.880 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 5.880 | 5.880 | 5.880 | 5.880 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 5.723 | 5.880 | 5.723 | 5.880 | 7,695 | -0.06(-0.94%) |
Nov 21, 2005 | 5.936 | 5.936 | 5.936 | 5.936 | 0 | +0.00(+0.00%) |
Nov 18, 2005 | 5.838 | 5.970 | 5.838 | 5.936 | 4,838 | +0.20(+3.41%) |
Nov 17, 2005 | 5.740 | 5.740 | 5.740 | 5.740 | 0 | +0.00(+0.00%) |
Nov 16, 2005 | 5.740 | 5.740 | 5.740 | 5.740 | 1,428 | +0.00(+0.00%) |
Nov 15, 2005 | 5.738 | 5.740 | 5.738 | 5.740 | 1,071 | +0.49(+9.33%) |
Nov 14, 2005 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) |
Nov 11, 2005 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 5.250 | 5.250 | 5.250 | 5.250 | 803 | -0.20(-3.70%) |
Nov 09, 2005 | 5.452 | 5.452 | 5.452 | 5.452 | 0 | +0.00(+0.00%) |
Nov 08, 2005 | 5.320 | 5.452 | 5.320 | 5.452 | 12,427 | +0.20(+3.84%) |
Nov 07, 2005 | 5.600 | 5.600 | 5.250 | 5.250 | 1,428 | -0.36(-6.34%) |
Nov 04, 2005 | 5.606 | 5.606 | 5.606 | 5.606 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 5.600 | 5.628 | 5.586 | 5.606 | 69,983 | +0.01(+0.10%) |
Nov 02, 2005 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Nov 01, 2005 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Oct 31, 2005 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Oct 28, 2005 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Oct 26, 2005 | 5.684 | 5.740 | 5.600 | 5.600 | 99,906 | -0.15(-2.58%) |
Oct 25, 2005 | 5.749 | 5.749 | 5.749 | 5.749 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 5.749 | 5.749 | 5.749 | 5.749 | 357 | -0.05(-0.82%) |
Oct 21, 2005 | 5.796 | 5.796 | 5.796 | 5.796 | 357 | +0.08(+1.42%) |
Oct 20, 2005 | 5.716 | 5.716 | 5.716 | 5.716 | 1,214 | -0.03(-0.51%) |
Oct 19, 2005 | 5.745 | 5.745 | 5.745 | 5.745 | 5,413 | -0.05(-0.94%) |
Oct 18, 2005 | 5.799 | 5.799 | 5.799 | 5.799 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 5.320 | 5.799 | 5.320 | 5.799 | 72,987 | +0.48(+9.00%) |
Oct 14, 2005 | 5.320 | 5.320 | 5.320 | 5.320 | 6,406 | +0.07(+1.33%) |
Oct 13, 2005 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 5.250 | 5.250 | 5.250 | 5.250 | 5,749 | -0.07(-1.26%) |
Oct 11, 2005 | 5.317 | 5.317 | 5.317 | 5.317 | 357 | +0.12(+2.37%) |
Oct 10, 2005 | 5.194 | 5.194 | 5.194 | 5.194 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 5.195 | 5.195 | 5.194 | 5.194 | 2,421 | +0.00(+0.00%) |
Oct 06, 2005 | 5.194 | 5.194 | 5.194 | 5.194 | 0 | +0.00(+0.00%) |
Oct 05, 2005 | 5.194 | 5.194 | 5.194 | 5.194 | 428 | +0.00(+0.00%) |
Oct 04, 2005 | 5.194 | 5.194 | 5.194 | 5.194 | 0 | -0.03(-0.59%) |