Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 6.301 | 6.430 | 6.293 | 6.323 | 6,359 | +0.03(+0.53%) |
Nov 29, 2005 | 6.019 | 6.290 | 6.019 | 6.290 | 8,262 | +0.41(+6.95%) |
Nov 28, 2005 | 5.881 | 5.881 | 5.881 | 5.881 | 0 | +0.00(+0.00%) |
Nov 25, 2005 | 5.881 | 5.881 | 5.881 | 5.881 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 5.881 | 5.881 | 5.881 | 5.881 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 5.724 | 5.881 | 5.724 | 5.881 | 7,694 | -0.06(-0.94%) |
Nov 21, 2005 | 5.937 | 5.937 | 5.937 | 5.937 | 0 | +0.00(+0.00%) |
Nov 18, 2005 | 5.839 | 5.971 | 5.839 | 5.937 | 4,838 | +0.20(+3.41%) |
Nov 17, 2005 | 5.741 | 5.741 | 5.741 | 5.741 | 0 | +0.00(+0.00%) |
Nov 16, 2005 | 5.741 | 5.741 | 5.741 | 5.741 | 1,428 | +0.00(+0.00%) |
Nov 15, 2005 | 5.738 | 5.741 | 5.738 | 5.741 | 1,071 | +0.49(+9.33%) |
Nov 14, 2005 | 5.251 | 5.251 | 5.251 | 5.251 | 0 | +0.00(+0.00%) |
Nov 11, 2005 | 5.251 | 5.251 | 5.251 | 5.251 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 5.251 | 5.251 | 5.251 | 5.251 | 803 | -0.20(-3.70%) |
Nov 09, 2005 | 5.453 | 5.453 | 5.453 | 5.453 | 0 | +0.00(+0.00%) |
Nov 08, 2005 | 5.321 | 5.453 | 5.321 | 5.453 | 12,425 | +0.20(+3.84%) |
Nov 07, 2005 | 5.601 | 5.601 | 5.251 | 5.251 | 1,428 | -0.36(-6.34%) |
Nov 04, 2005 | 5.607 | 5.607 | 5.607 | 5.607 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 5.601 | 5.629 | 5.587 | 5.607 | 69,974 | +0.01(+0.10%) |
Nov 02, 2005 | 5.601 | 5.601 | 5.601 | 5.601 | 0 | +0.00(+0.00%) |
Nov 01, 2005 | 5.601 | 5.601 | 5.601 | 5.601 | 0 | +0.00(+0.00%) |
Oct 31, 2005 | 5.601 | 5.601 | 5.601 | 5.601 | 0 | +0.00(+0.00%) |
Oct 28, 2005 | 5.601 | 5.601 | 5.601 | 5.601 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 5.601 | 5.601 | 5.601 | 5.601 | 0 | +0.00(+0.00%) |
Oct 26, 2005 | 5.685 | 5.741 | 5.601 | 5.601 | 99,892 | -0.15(-2.58%) |
Oct 25, 2005 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 5.750 | 5.750 | 5.750 | 5.750 | 357 | -0.05(-0.82%) |
Oct 21, 2005 | 5.797 | 5.797 | 5.797 | 5.797 | 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 | 5.746 | 5.746 | 5.746 | 5.746 | 5,413 | -0.05(-0.94%) |
Oct 18, 2005 | 5.800 | 5.800 | 5.800 | 5.800 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 5.321 | 5.800 | 5.321 | 5.800 | 72,976 | +0.48(+9.00%) |
Oct 14, 2005 | 5.321 | 5.321 | 5.321 | 5.321 | 6,405 | +0.07(+1.33%) |
Oct 13, 2005 | 5.251 | 5.251 | 5.251 | 5.251 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 5.251 | 5.251 | 5.251 | 5.251 | 5,748 | -0.07(-1.26%) |
Oct 11, 2005 | 5.318 | 5.318 | 5.318 | 5.318 | 357 | +0.12(+2.37%) |
Oct 10, 2005 | 5.195 | 5.195 | 5.195 | 5.195 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 5.195 | 5.195 | 5.195 | 5.195 | 2,420 | +0.00(+0.00%) |
Oct 06, 2005 | 5.195 | 5.195 | 5.195 | 5.195 | 0 | +0.00(+0.00%) |
Oct 05, 2005 | 5.195 | 5.195 | 5.195 | 5.195 | 428 | +0.00(+0.00%) |
Oct 04, 2005 | 5.195 | 5.195 | 5.195 | 5.195 | 0 | -0.03(-0.59%) |
Oct 03, 2005 | 5.226 | 5.226 | 5.226 | 5.226 | 0 | +0.00(+0.00%) |
Sep 30, 2005 | 5.226 | 5.226 | 5.226 | 5.226 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 5.226 | 5.226 | 5.226 | 5.226 | 1,785 | +0.03(+0.54%) |
Sep 28, 2005 | 5.243 | 5.243 | 5.198 | 5.198 | 714 | +0.00(+0.00%) |
Sep 27, 2005 | 5.198 | 5.324 | 5.198 | 5.198 | 5,527 | +0.00(+0.00%) |
Sep 26, 2005 | 5.324 | 5.324 | 5.198 | 5.198 | 5,527 | -0.07(-1.33%) |
Sep 22, 2005 | 5.251 | 5.268 | 5.251 | 5.268 | 8,912 | -0.01(-0.11%) |
Sep 21, 2005 | 5.570 | 5.570 | 5.198 | 5.274 | 11,019 | -0.12(-2.24%) |
Sep 20, 2005 | 5.397 | 5.397 | 5.394 | 5.394 | 2,613 | +0.07(+1.37%) |
Sep 19, 2005 | 5.548 | 5.548 | 5.321 | 5.321 | 1,806 | -0.06(-1.04%) |
Sep 16, 2005 | 5.377 | 5.377 | 5.377 | 5.377 | 3,570 | +0.06(+1.05%) |
Sep 15, 2005 | 5.321 | 5.321 | 5.321 | 5.321 | 0 | +0.00(+0.00%) |
Sep 14, 2005 | 5.296 | 5.324 | 5.296 | 5.321 | 28,922 | +0.14(+2.70%) |
Sep 13, 2005 | 5.181 | 5.181 | 5.181 | 5.181 | 0 | -0.04(-0.70%) |
Sep 12, 2005 | 5.181 | 5.218 | 5.181 | 5.218 | 9,283 | +0.04(+0.70%) |
Sep 09, 2005 | 5.251 | 5.296 | 5.181 | 5.181 | 9,997 | -0.21(-3.85%) |
Sep 08, 2005 | 5.318 | 5.388 | 5.318 | 5.388 | 12,650 | +0.14(+2.61%) |
Sep 07, 2005 | 5.181 | 5.251 | 5.181 | 5.251 | 4,288 | +0.07(+1.35%) |
Sep 06, 2005 | 5.111 | 5.181 | 5.097 | 5.181 | 4,466 | +0.06(+1.09%) |
Sep 02, 2005 | 5.125 | 5.125 | 5.125 | 5.125 | 1,071 | +0.03(+0.60%) |