Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 5.753 | 5.803 | 5.686 | 5.686 | 2,796 | -0.07(-1.18%) |
Sep 29, 2005 | 5.753 | 5.753 | 5.655 | 5.753 | 5,175 | +0.02(+0.33%) |
Sep 28, 2005 | 5.879 | 5.879 | 5.626 | 5.735 | 2,501 | -0.02(-0.33%) |
Sep 27, 2005 | 5.803 | 5.803 | 5.647 | 5.753 | 8,401 | -0.04(-0.68%) |
Sep 26, 2005 | 5.891 | 5.891 | 5.762 | 5.793 | 4,575 | +0.28(+5.14%) |
Sep 23, 2005 | 5.510 | 5.803 | 5.510 | 5.510 | 22,806 | -0.05(-0.85%) |
Sep 22, 2005 | 5.557 | 5.704 | 5.213 | 5.557 | 17,981 | +0.34(+6.61%) |
Sep 21, 2005 | 5.211 | 5.213 | 5.211 | 5.212 | 5,101 | +0.17(+3.37%) |
Sep 20, 2005 | 5.042 | 5.042 | 5.042 | 5.042 | 1,270 | -0.07(-1.41%) |
Sep 19, 2005 | 5.114 | 5.114 | 5.114 | 5.114 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 5.124 | 5.124 | 5.114 | 5.114 | 762 | +0.09(+1.72%) |
Sep 15, 2005 | 5.028 | 5.028 | 5.028 | 5.028 | 0 | +0.00(+0.00%) |
Sep 14, 2005 | 5.321 | 5.370 | 5.028 | 5.028 | 2,033 | -0.34(-6.39%) |
Sep 13, 2005 | 5.371 | 5.371 | 5.371 | 5.371 | 762 | -0.12(-2.23%) |
Sep 12, 2005 | 5.494 | 5.494 | 5.494 | 5.494 | 0 | +0.00(+0.00%) |
Sep 09, 2005 | 5.494 | 5.494 | 5.494 | 5.494 | 0 | +0.00(+0.00%) |
Sep 08, 2005 | 5.494 | 5.494 | 5.494 | 5.494 | 0 | +0.00(+0.00%) |
Sep 07, 2005 | 5.494 | 5.494 | 5.494 | 5.494 | 0 | +0.00(+0.00%) |
Sep 06, 2005 | 5.494 | 5.494 | 5.494 | 5.494 | 0 | +0.00(+0.00%) |
Sep 02, 2005 | 5.370 | 5.563 | 5.370 | 5.494 | 4,321 | +0.10(+1.93%) |
Sep 01, 2005 | 5.380 | 5.546 | 5.311 | 5.390 | 9,250 | +0.17(+3.20%) |
Aug 31, 2005 | 5.311 | 5.311 | 5.213 | 5.222 | 3,713 | +0.01(+0.19%) |
Aug 30, 2005 | 5.753 | 5.753 | 5.213 | 5.213 | 3,256 | +0.13(+2.51%) |
Aug 29, 2005 | 5.085 | 5.085 | 5.085 | 5.085 | 0 | +0.00(+0.00%) |
Aug 26, 2005 | 5.085 | 5.085 | 5.085 | 5.085 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 5.084 | 5.085 | 5.084 | 5.085 | 1,441 | -0.03(-0.58%) |
Aug 24, 2005 | 5.114 | 5.114 | 5.114 | 5.114 | 254 | +0.10(+1.96%) |
Aug 23, 2005 | 5.016 | 5.016 | 5.016 | 5.016 | 0 | +0.00(+0.00%) |
Aug 22, 2005 | 5.016 | 5.016 | 5.016 | 5.016 | 0 | +0.00(+0.00%) |
Aug 19, 2005 | 5.016 | 5.016 | 5.016 | 5.016 | 0 | +0.00(+0.00%) |
Aug 18, 2005 | 5.036 | 5.036 | 5.016 | 5.016 | 4,067 | -0.10(-1.92%) |
Aug 17, 2005 | 5.114 | 5.114 | 5.114 | 5.114 | 0 | +0.00(+0.00%) |
Aug 16, 2005 | 5.114 | 5.114 | 5.114 | 5.114 | 254 | +0.00(+0.00%) |
Aug 15, 2005 | 5.114 | 5.114 | 5.114 | 5.114 | 0 | +0.00(+0.00%) |
Aug 12, 2005 | 5.114 | 5.114 | 5.114 | 5.114 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 5.114 | 5.114 | 5.114 | 5.114 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 5.114 | 5.114 | 5.114 | 5.114 | 0 | +0.00(+0.00%) |
Aug 09, 2005 | 5.114 | 5.114 | 5.114 | 5.114 | 4,700 | +0.00(+0.00%) |
Aug 08, 2005 | 5.114 | 5.114 | 5.114 | 5.114 | 2,541 | -0.06(-1.14%) |
Aug 05, 2005 | 5.039 | 5.173 | 5.039 | 5.173 | 2,458 | +0.10(+2.06%) |
Aug 04, 2005 | 5.173 | 5.173 | 5.069 | 5.069 | 508 | -0.08(-1.49%) |
Aug 03, 2005 | 5.146 | 5.146 | 5.146 | 5.146 | 254 | -0.03(-0.49%) |
Aug 02, 2005 | 5.171 | 5.171 | 5.171 | 5.171 | 0 | +0.00(+0.00%) |
Aug 01, 2005 | 5.165 | 5.173 | 5.114 | 5.171 | 9,150 | +0.02(+0.34%) |
Jul 29, 2005 | 5.163 | 5.163 | 5.154 | 5.154 | 5,592 | +0.11(+2.18%) |
Jul 28, 2005 | 5.161 | 5.163 | 5.043 | 5.043 | 3,459 | -0.12(-2.36%) |
Jul 27, 2005 | 5.006 | 5.165 | 4.992 | 5.165 | 5,302 | +0.05(+0.92%) |
Jul 26, 2005 | 5.100 | 5.118 | 5.016 | 5.118 | 7,907 | -0.20(-3.81%) |
Jul 25, 2005 | 5.331 | 5.331 | 5.262 | 5.321 | 38,891 | +0.06(+1.12%) |
Jul 22, 2005 | 5.379 | 5.379 | 5.262 | 5.262 | 4,321 | -0.13(-2.37%) |
Jul 21, 2005 | 5.391 | 5.391 | 5.390 | 5.390 | 508 | +0.08(+1.48%) |
Jul 20, 2005 | 5.311 | 5.331 | 5.236 | 5.311 | 20,264 | -0.10(-1.82%) |
Jul 19, 2005 | 5.333 | 5.409 | 5.293 | 5.409 | 10,904 | -0.05(-0.87%) |
Jul 18, 2005 | 5.449 | 5.457 | 5.344 | 5.457 | 3,533 | +0.01(+0.15%) |
Jul 15, 2005 | 5.315 | 5.459 | 5.307 | 5.449 | 23,899 | +0.33(+6.50%) |
Jul 14, 2005 | 4.624 | 5.311 | 4.622 | 5.116 | 17,336 | +0.52(+11.39%) |
Jul 13, 2005 | 4.591 | 4.593 | 4.591 | 4.593 | 3,192 | +0.17(+3.78%) |
Jul 12, 2005 | 4.426 | 4.426 | 4.426 | 4.426 | 508 | -0.10(-2.13%) |
Jul 11, 2005 | 4.522 | 4.522 | 4.522 | 4.522 | 0 | +0.00(+0.00%) |
Jul 08, 2005 | 4.524 | 4.524 | 4.495 | 4.522 | 3,050 | +0.10(+2.18%) |
Jul 07, 2005 | 4.426 | 4.426 | 4.426 | 4.426 | 2,989 | +0.10(+2.27%) |
Jul 06, 2005 | 4.327 | 4.327 | 4.327 | 4.327 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 4.475 | 4.475 | 4.327 | 4.327 | 9,913 | -0.15(-3.30%) |