Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 6.100 | 6.100 | 6.100 | 6.100 | 4,132 | -0.00(-0.05%) |
Dec 29, 2005 | 6.121 | 6.121 | 6.100 | 6.103 | 1,686 | -0.20(-3.25%) |
Dec 28, 2005 | 6.308 | 6.308 | 6.308 | 6.308 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 6.308 | 6.308 | 6.308 | 6.308 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 6.100 | 6.308 | 6.100 | 6.308 | 663 | +0.12(+1.95%) |
Dec 21, 2005 | 6.188 | 6.188 | 6.188 | 6.188 | 0 | +0.00(+0.00%) |
Dec 20, 2005 | 6.188 | 6.188 | 6.188 | 6.188 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 6.363 | 6.363 | 6.188 | 6.188 | 3,319 | -0.25(-3.96%) |
Dec 16, 2005 | 6.443 | 6.443 | 6.443 | 6.443 | 879 | +0.08(+1.26%) |
Dec 15, 2005 | 6.362 | 6.362 | 6.362 | 6.362 | 0 | +0.00(+0.00%) |
Dec 14, 2005 | 6.640 | 6.640 | 6.362 | 6.362 | 663 | -0.01(-0.14%) |
Dec 13, 2005 | 6.390 | 6.390 | 6.362 | 6.371 | 5,314 | -0.05(-0.76%) |
Dec 12, 2005 | 6.420 | 6.423 | 6.420 | 6.420 | 2,473 | -0.01(-0.09%) |
Dec 09, 2005 | 6.426 | 6.426 | 6.426 | 6.426 | 0 | +0.00(+0.00%) |
Dec 08, 2005 | 6.929 | 6.929 | 6.402 | 6.426 | 15,050 | -0.15(-2.28%) |
Dec 07, 2005 | 6.486 | 6.576 | 6.486 | 6.576 | 3,063 | +0.13(+1.95%) |
Dec 06, 2005 | 6.450 | 6.450 | 6.450 | 6.450 | 398 | -0.15(-2.24%) |
Dec 05, 2005 | 6.597 | 6.597 | 6.597 | 6.597 | 0 | +0.00(+0.00%) |
Dec 02, 2005 | 6.597 | 6.597 | 6.597 | 6.597 | 0 | +0.00(+0.00%) |
Dec 01, 2005 | 6.609 | 6.668 | 6.597 | 6.597 | 5,580 | -0.20(-3.01%) |
Nov 30, 2005 | 6.778 | 6.917 | 6.769 | 6.802 | 5,912 | +0.04(+0.53%) |
Nov 29, 2005 | 6.474 | 6.766 | 6.474 | 6.766 | 7,681 | +0.44(+6.95%) |
Nov 28, 2005 | 6.326 | 6.326 | 6.326 | 6.326 | 0 | +0.00(+0.00%) |
Nov 25, 2005 | 6.326 | 6.326 | 6.326 | 6.326 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 6.326 | 6.326 | 6.326 | 6.326 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 6.157 | 6.326 | 6.157 | 6.326 | 7,153 | -0.06(-0.94%) |
Nov 21, 2005 | 6.387 | 6.387 | 6.387 | 6.387 | 0 | +0.00(+0.00%) |
Nov 18, 2005 | 6.281 | 6.423 | 6.281 | 6.387 | 4,497 | +0.21(+3.41%) |
Nov 17, 2005 | 6.176 | 6.176 | 6.176 | 6.176 | 0 | +0.00(+0.00%) |
Nov 16, 2005 | 6.176 | 6.176 | 6.176 | 6.176 | 1,327 | +0.00(+0.00%) |
Nov 15, 2005 | 6.173 | 6.176 | 6.173 | 6.176 | 995 | +0.53(+9.33%) |
Nov 14, 2005 | 5.648 | 5.648 | 5.648 | 5.648 | 0 | +0.00(+0.00%) |
Nov 11, 2005 | 5.648 | 5.648 | 5.648 | 5.648 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 5.648 | 5.648 | 5.648 | 5.648 | 746 | -0.22(-3.70%) |
Nov 09, 2005 | 5.865 | 5.865 | 5.865 | 5.865 | 0 | +0.00(+0.00%) |
Nov 08, 2005 | 5.724 | 5.865 | 5.724 | 5.865 | 11,551 | +0.22(+3.84%) |
Nov 07, 2005 | 6.025 | 6.025 | 5.648 | 5.648 | 1,327 | -0.38(-6.34%) |
Nov 04, 2005 | 6.031 | 6.031 | 6.031 | 6.031 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 6.025 | 6.055 | 6.010 | 6.031 | 65,052 | +0.01(+0.10%) |
Nov 02, 2005 | 6.025 | 6.025 | 6.025 | 6.025 | 0 | +0.00(+0.00%) |
Nov 01, 2005 | 6.025 | 6.025 | 6.025 | 6.025 | 0 | +0.00(+0.00%) |
Oct 31, 2005 | 6.025 | 6.025 | 6.025 | 6.025 | 0 | +0.00(+0.00%) |
Oct 28, 2005 | 6.025 | 6.025 | 6.025 | 6.025 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 6.025 | 6.025 | 6.025 | 6.025 | 0 | +0.00(+0.00%) |
Oct 26, 2005 | 6.115 | 6.176 | 6.025 | 6.025 | 92,866 | -0.16(-2.58%) |
Oct 25, 2005 | 6.185 | 6.185 | 6.185 | 6.185 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 6.185 | 6.185 | 6.185 | 6.185 | 331 | -0.05(-0.82%) |
Oct 21, 2005 | 6.236 | 6.236 | 6.236 | 6.236 | 331 | +0.09(+1.42%) |
Oct 20, 2005 | 6.149 | 6.149 | 6.149 | 6.149 | 1,128 | -0.03(-0.51%) |
Oct 19, 2005 | 6.180 | 6.180 | 6.180 | 6.180 | 5,032 | -0.06(-0.94%) |
Oct 18, 2005 | 6.239 | 6.239 | 6.239 | 6.239 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 5.724 | 6.239 | 5.724 | 6.239 | 67,843 | +0.52(+9.00%) |
Oct 14, 2005 | 5.723 | 5.724 | 5.723 | 5.724 | 5,955 | +0.08(+1.33%) |
Oct 13, 2005 | 5.648 | 5.648 | 5.648 | 5.648 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 5.648 | 5.648 | 5.648 | 5.648 | 5,344 | -0.07(-1.26%) |
Oct 11, 2005 | 5.720 | 5.720 | 5.720 | 5.720 | 331 | +0.13(+2.37%) |
Oct 10, 2005 | 5.588 | 5.588 | 5.588 | 5.588 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 5.588 | 5.588 | 5.588 | 5.588 | 2,250 | +0.00(+0.00%) |
Oct 06, 2005 | 5.588 | 5.588 | 5.588 | 5.588 | 0 | +0.00(+0.00%) |
Oct 05, 2005 | 5.588 | 5.588 | 5.588 | 5.588 | 398 | +0.00(+0.00%) |
Oct 04, 2005 | 5.588 | 5.588 | 5.588 | 5.588 | 0 | -0.03(-0.59%) |