Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2005 | 5.477 | 5.652 | 5.477 | 5.521 | 3,202 | +0.09(+1.61%) |
Aug 31, 2005 | 5.433 | 5.433 | 5.433 | 5.433 | 1,819 | +0.00(+0.00%) |
Aug 30, 2005 | 5.433 | 5.433 | 5.433 | 5.433 | 1,369 | +0.01(+0.24%) |
Aug 29, 2005 | 5.560 | 5.561 | 5.420 | 5.420 | 4,578 | +0.01(+0.16%) |
Aug 26, 2005 | 5.411 | 5.411 | 5.411 | 5.411 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 5.389 | 5.411 | 5.389 | 5.411 | 5,934 | +0.02(+0.41%) |
Aug 24, 2005 | 5.367 | 5.389 | 5.367 | 5.389 | 17,346 | +0.02(+0.41%) |
Aug 23, 2005 | 5.560 | 5.560 | 5.319 | 5.367 | 3,218 | +0.00(+0.00%) |
Aug 22, 2005 | 5.367 | 5.367 | 5.323 | 5.367 | 77,155 | +0.04(+0.82%) |
Aug 19, 2005 | 5.284 | 5.367 | 5.269 | 5.323 | 65,926 | -0.04(-0.82%) |
Aug 18, 2005 | 5.367 | 5.367 | 5.367 | 5.367 | 11,001 | +0.00(+0.00%) |
Aug 17, 2005 | 5.411 | 5.411 | 5.367 | 5.367 | 21,342 | -0.06(-1.19%) |
Aug 16, 2005 | 5.429 | 5.433 | 5.404 | 5.432 | 7,817 | +0.09(+1.62%) |
Aug 15, 2005 | 5.345 | 5.345 | 5.345 | 5.345 | 0 | +0.00(+0.00%) |
Aug 12, 2005 | 5.345 | 5.345 | 5.258 | 5.345 | 2,344 | -0.02(-0.41%) |
Aug 11, 2005 | 5.402 | 5.402 | 5.367 | 5.367 | 3,423 | -0.00(-0.08%) |
Aug 10, 2005 | 5.433 | 5.433 | 5.310 | 5.372 | 5,683 | +0.04(+0.66%) |
Aug 09, 2005 | 5.337 | 5.337 | 5.337 | 5.337 | 0 | +0.00(+0.00%) |
Aug 08, 2005 | 5.337 | 5.337 | 5.337 | 5.337 | 0 | +0.00(+0.00%) |
Aug 05, 2005 | 5.310 | 5.337 | 5.310 | 5.337 | 2,423 | -0.03(-0.57%) |
Aug 04, 2005 | 5.367 | 5.367 | 5.367 | 5.367 | 1,595 | +0.00(+0.02%) |
Aug 03, 2005 | 5.442 | 5.442 | 5.366 | 5.366 | 2,318 | -0.00(-0.08%) |
Aug 02, 2005 | 5.354 | 5.371 | 5.344 | 5.371 | 4,895 | -0.06(-1.07%) |
Aug 01, 2005 | 5.476 | 5.477 | 5.372 | 5.429 | 3,439 | -0.05(-0.88%) |
Jul 29, 2005 | 5.477 | 5.486 | 5.477 | 5.477 | 2,738 | -0.22(-3.85%) |
Jul 28, 2005 | 5.696 | 5.696 | 5.696 | 5.696 | 0 | +0.00(+0.00%) |
Jul 27, 2005 | 5.696 | 5.696 | 5.696 | 5.696 | 0 | +0.00(+0.00%) |
Jul 26, 2005 | 5.696 | 5.696 | 5.696 | 5.696 | 433 | +0.10(+1.80%) |
Jul 25, 2005 | 5.301 | 5.595 | 5.301 | 5.595 | 3,423 | +0.18(+3.40%) |
Jul 22, 2005 | 5.433 | 5.677 | 5.301 | 5.411 | 7,417 | -0.18(-3.14%) |
Jul 21, 2005 | 5.586 | 5.586 | 5.586 | 5.586 | 0 | +0.00(+0.00%) |
Jul 20, 2005 | 5.434 | 5.587 | 5.433 | 5.586 | 11,147 | +0.00(+0.00%) |
Jul 19, 2005 | 5.631 | 5.631 | 5.477 | 5.586 | 4,799 | -0.04(-0.78%) |
Jul 18, 2005 | 5.631 | 5.631 | 5.630 | 5.630 | 1,369 | +0.00(+0.00%) |
Jul 15, 2005 | 5.630 | 5.630 | 5.630 | 5.630 | 1,198 | -0.01(-0.16%) |
Jul 14, 2005 | 5.627 | 5.639 | 5.627 | 5.639 | 798 | +0.05(+0.94%) |
Jul 13, 2005 | 5.726 | 5.726 | 5.586 | 5.586 | 2,672 | -0.05(-0.93%) |
Jul 12, 2005 | 5.639 | 5.639 | 5.639 | 5.639 | 0 | +0.00(+0.00%) |
Jul 11, 2005 | 5.499 | 5.689 | 5.499 | 5.639 | 3,510 | -0.10(-1.79%) |
Jul 08, 2005 | 5.741 | 5.741 | 5.741 | 5.741 | 228 | -0.04(-0.73%) |
Jul 07, 2005 | 5.783 | 5.783 | 5.783 | 5.783 | 228 | +0.00(+0.00%) |
Jul 06, 2005 | 5.783 | 5.783 | 5.783 | 5.783 | 915 | +0.00(+0.00%) |
Jul 05, 2005 | 5.783 | 5.783 | 5.783 | 5.783 | 228 | +0.01(+0.15%) |