Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 03, 2005 | 5.225 | 5.225 | 5.225 | 5.225 | 0 | +0.00(+0.00%) |
Sep 30, 2005 | 5.225 | 5.225 | 5.225 | 5.225 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 5.225 | 5.225 | 5.225 | 5.225 | 1,785 | +0.03(+0.54%) |
Sep 28, 2005 | 5.242 | 5.242 | 5.197 | 5.197 | 714 | +0.00(+0.00%) |
Sep 27, 2005 | 5.197 | 5.323 | 5.197 | 5.197 | 5,528 | +0.00(+0.00%) |
Sep 26, 2005 | 5.323 | 5.323 | 5.197 | 5.197 | 5,528 | -0.07(-1.33%) |
Sep 22, 2005 | 5.250 | 5.267 | 5.250 | 5.267 | 8,913 | -0.01(-0.11%) |
Sep 21, 2005 | 5.570 | 5.570 | 5.197 | 5.273 | 11,020 | -0.12(-2.24%) |
Sep 20, 2005 | 5.396 | 5.396 | 5.394 | 5.394 | 2,614 | +0.07(+1.37%) |
Sep 19, 2005 | 5.547 | 5.547 | 5.320 | 5.320 | 1,806 | -0.06(-1.04%) |
Sep 16, 2005 | 5.376 | 5.376 | 5.376 | 5.376 | 3,571 | +0.06(+1.05%) |
Sep 15, 2005 | 5.320 | 5.320 | 5.320 | 5.320 | 0 | +0.00(+0.00%) |
Sep 14, 2005 | 5.295 | 5.323 | 5.295 | 5.320 | 28,926 | +0.14(+2.70%) |
Sep 13, 2005 | 5.180 | 5.180 | 5.180 | 5.180 | 0 | -0.04(-0.70%) |
Sep 12, 2005 | 5.180 | 5.217 | 5.180 | 5.217 | 9,284 | +0.04(+0.70%) |
Sep 09, 2005 | 5.250 | 5.295 | 5.180 | 5.180 | 9,999 | -0.21(-3.85%) |
Sep 08, 2005 | 5.318 | 5.388 | 5.318 | 5.388 | 12,652 | +0.14(+2.61%) |
Sep 07, 2005 | 5.180 | 5.250 | 5.180 | 5.250 | 4,288 | +0.07(+1.35%) |
Sep 06, 2005 | 5.110 | 5.180 | 5.096 | 5.180 | 4,467 | +0.06(+1.09%) |
Sep 02, 2005 | 5.124 | 5.124 | 5.124 | 5.124 | 1,071 | +0.03(+0.60%) |