Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 5.477 | 5.652 | 5.297 | 5.525 | 13,055 | -0.17(-3.00%) |
Nov 29, 2005 | 6.156 | 6.253 | 5.674 | 5.696 | 38,113 | -0.46(-7.47%) |
Nov 28, 2005 | 6.173 | 6.353 | 6.038 | 6.156 | 15,431 | +0.12(+2.03%) |
Nov 25, 2005 | 6.033 | 6.033 | 6.033 | 6.033 | 228 | -0.10(-1.57%) |
Nov 23, 2005 | 5.915 | 6.134 | 5.915 | 6.130 | 8,303 | +0.21(+3.63%) |
Nov 22, 2005 | 5.915 | 5.972 | 5.475 | 5.915 | 19,409 | +0.00(+0.07%) |
Nov 21, 2005 | 5.564 | 5.910 | 5.564 | 5.910 | 13,920 | +0.22(+3.85%) |
Nov 18, 2005 | 5.691 | 5.696 | 5.691 | 5.691 | 5,847 | +0.14(+2.61%) |
Nov 17, 2005 | 5.280 | 5.551 | 5.275 | 5.547 | 40,409 | +0.31(+5.94%) |
Nov 16, 2005 | 5.262 | 5.262 | 5.192 | 5.236 | 1,369 | +0.08(+1.53%) |
Nov 15, 2005 | 5.258 | 5.258 | 5.157 | 5.157 | 5,934 | -0.01(-0.25%) |
Nov 14, 2005 | 5.144 | 5.236 | 5.144 | 5.170 | 1,825 | +0.07(+1.29%) |
Nov 11, 2005 | 5.034 | 5.148 | 5.034 | 5.104 | 6,764 | +0.23(+4.77%) |
Nov 10, 2005 | 5.122 | 5.258 | 4.872 | 4.872 | 7,780 | -0.39(-7.33%) |
Nov 09, 2005 | 5.257 | 5.258 | 5.257 | 5.258 | 2,168 | +0.14(+2.77%) |
Nov 08, 2005 | 5.116 | 5.116 | 5.116 | 5.116 | 0 | +0.00(+0.00%) |
Nov 07, 2005 | 5.116 | 5.116 | 5.116 | 5.116 | 912 | -0.14(-2.61%) |
Nov 04, 2005 | 5.258 | 5.258 | 5.253 | 5.253 | 2,282 | -0.00(-0.08%) |
Nov 03, 2005 | 5.367 | 5.367 | 5.258 | 5.258 | 3,195 | +0.01(+0.17%) |
Nov 02, 2005 | 5.249 | 5.249 | 5.249 | 5.249 | 0 | +0.00(+0.00%) |
Nov 01, 2005 | 5.258 | 5.258 | 5.249 | 5.249 | 456 | +0.01(+0.25%) |
Oct 31, 2005 | 5.231 | 5.236 | 5.231 | 5.236 | 1,323 | +0.08(+1.53%) |
Oct 28, 2005 | 5.157 | 5.157 | 5.153 | 5.157 | 2,953 | -0.04(-0.76%) |
Oct 27, 2005 | 5.196 | 5.196 | 5.196 | 5.196 | 1,339 | -0.17(-3.18%) |
Oct 26, 2005 | 5.367 | 5.367 | 5.367 | 5.367 | 684 | +0.00(+0.00%) |
Oct 25, 2005 | 5.358 | 5.367 | 5.358 | 5.367 | 1,825 | +0.24(+4.70%) |
Oct 24, 2005 | 5.258 | 5.258 | 5.126 | 5.126 | 3,081 | -0.13(-2.50%) |
Oct 21, 2005 | 5.258 | 5.258 | 5.258 | 5.258 | 1,020 | +0.00(+0.00%) |
Oct 20, 2005 | 5.214 | 5.258 | 5.214 | 5.258 | 912 | +0.22(+4.35%) |
Oct 19, 2005 | 5.209 | 5.209 | 5.039 | 5.039 | 949 | +0.00(+0.00%) |
Oct 18, 2005 | 5.039 | 5.039 | 5.039 | 5.039 | 582 | -0.17(-3.35%) |
Oct 17, 2005 | 5.213 | 5.213 | 5.213 | 5.213 | 228 | -0.00(-0.02%) |
Oct 14, 2005 | 5.257 | 5.257 | 5.214 | 5.214 | 2,967 | -0.04(-0.83%) |
Oct 13, 2005 | 5.182 | 5.258 | 5.182 | 5.258 | 1,597 | +0.08(+1.54%) |
Oct 12, 2005 | 5.135 | 5.367 | 5.135 | 5.178 | 3,880 | +0.20(+4.12%) |
Oct 11, 2005 | 5.205 | 5.205 | 4.956 | 4.973 | 15,358 | -0.39(-7.27%) |
Oct 10, 2005 | 5.201 | 5.363 | 5.201 | 5.363 | 671 | +0.11(+2.00%) |
Oct 07, 2005 | 5.354 | 5.354 | 5.258 | 5.258 | 10,015 | -0.32(-5.72%) |
Oct 06, 2005 | 5.577 | 5.577 | 5.577 | 5.577 | 319 | +0.21(+3.90%) |
Oct 05, 2005 | 5.477 | 5.477 | 5.367 | 5.367 | 2,047 | +0.00(+0.00%) |
Oct 04, 2005 | 5.367 | 5.367 | 5.367 | 5.367 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 5.477 | 5.477 | 5.367 | 5.367 | 1,141 | -0.09(-1.61%) |
Sep 30, 2005 | 5.455 | 5.455 | 5.455 | 5.455 | 1,141 | -0.04(-0.80%) |
Sep 29, 2005 | 5.499 | 5.499 | 5.499 | 5.499 | 0 | +0.00(+0.00%) |
Sep 28, 2005 | 5.499 | 5.499 | 5.499 | 5.499 | 15,218 | -0.03(-0.48%) |
Sep 27, 2005 | 5.630 | 5.696 | 5.477 | 5.525 | 10,270 | +0.09(+1.68%) |
Sep 26, 2005 | 5.434 | 5.434 | 5.434 | 5.434 | 600 | -0.08(-1.49%) |
Sep 22, 2005 | 5.516 | 5.516 | 5.516 | 5.516 | 0 | +0.00(+0.00%) |
Sep 21, 2005 | 5.516 | 5.516 | 5.516 | 5.516 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 5.678 | 5.686 | 5.516 | 5.516 | 1,595 | -0.03(-0.48%) |
Sep 19, 2005 | 5.542 | 5.542 | 5.542 | 5.542 | 2,282 | +0.09(+1.69%) |
Sep 16, 2005 | 5.402 | 5.551 | 5.266 | 5.450 | 4,411 | -0.14(-2.43%) |
Sep 15, 2005 | 5.586 | 5.586 | 5.585 | 5.586 | 1,768 | +0.00(+0.02%) |
Sep 14, 2005 | 5.585 | 5.585 | 5.585 | 5.585 | 456 | +0.06(+1.17%) |
Sep 13, 2005 | 5.521 | 5.521 | 5.521 | 5.521 | 1,141 | +0.00(+0.00%) |
Sep 12, 2005 | 5.477 | 5.521 | 5.477 | 5.521 | 2,510 | +0.11(+2.02%) |
Sep 09, 2005 | 5.411 | 5.411 | 5.411 | 5.411 | 1,159 | -0.18(-3.14%) |
Sep 08, 2005 | 5.433 | 5.586 | 5.411 | 5.586 | 4,980 | +0.00(+0.00%) |
Sep 07, 2005 | 5.446 | 5.586 | 5.446 | 5.586 | 5,441 | +0.00(+0.00%) |
Sep 06, 2005 | 5.376 | 5.586 | 5.376 | 5.586 | 12,062 | +0.22(+4.08%) |
Sep 02, 2005 | 5.367 | 5.367 | 5.367 | 5.367 | 433 | -0.15(-2.78%) |