Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 5.710 | 5.820 | 5.400 | 5.600 | 8,976 | -0.10(-1.75%) |
Oct 28, 2005 | 5.760 | 5.980 | 5.700 | 5.700 | 4,450 | -0.12(-2.06%) |
Oct 27, 2005 | 5.810 | 6.400 | 5.730 | 5.820 | 12,489 | +0.01(+0.17%) |
Oct 26, 2005 | 5.820 | 6.100 | 5.390 | 5.810 | 6,062 | -0.07(-1.19%) |
Oct 25, 2005 | 5.490 | 6.000 | 5.430 | 5.880 | 9,500 | +0.14(+2.44%) |
Oct 24, 2005 | 5.440 | 5.760 | 5.360 | 5.740 | 14,900 | +0.15(+2.68%) |
Oct 21, 2005 | 5.550 | 5.760 | 5.380 | 5.590 | 17,319 | +0.00(+0.00%) |
Oct 20, 2005 | 5.540 | 5.710 | 5.490 | 5.590 | 6,700 | +0.06(+1.08%) |
Oct 19, 2005 | 5.705 | 5.770 | 5.470 | 5.530 | 35,201 | -0.13(-2.30%) |
Oct 18, 2005 | 5.500 | 5.740 | 5.390 | 5.660 | 16,542 | +0.18(+3.28%) |
Oct 17, 2005 | 5.330 | 5.730 | 5.330 | 5.480 | 13,167 | +0.15(+2.81%) |
Oct 14, 2005 | 5.450 | 5.450 | 5.330 | 5.330 | 3,815 | -0.11(-2.02%) |
Oct 13, 2005 | 4.840 | 5.600 | 4.750 | 5.440 | 8,722 | -0.22(-3.87%) |
Oct 12, 2005 | 5.659 | 5.659 | 5.659 | 5.659 | 500 | -0.00(-0.02%) |
Oct 11, 2005 | 5.590 | 5.810 | 5.590 | 5.660 | 8,416 | +0.05(+0.89%) |
Oct 10, 2005 | 5.560 | 5.810 | 5.550 | 5.610 | 4,566 | -0.04(-0.71%) |
Oct 07, 2005 | 5.599 | 5.780 | 5.599 | 5.650 | 13,682 | +0.04(+0.71%) |
Oct 06, 2005 | 5.610 | 5.820 | 5.570 | 5.610 | 3,200 | +0.04(+0.72%) |
Oct 05, 2005 | 5.430 | 5.800 | 5.430 | 5.570 | 4,498 | -0.01(-0.18%) |
Oct 04, 2005 | 5.490 | 5.870 | 5.380 | 5.580 | 7,367 | -0.02(-0.36%) |
Oct 03, 2005 | 5.540 | 5.670 | 5.250 | 5.600 | 14,198 | +0.17(+3.13%) |
Sep 30, 2005 | 5.830 | 5.830 | 5.250 | 5.430 | 38,466 | -0.30(-5.24%) |
Sep 29, 2005 | 5.840 | 5.840 | 5.610 | 5.730 | 3,071 | -0.07(-1.21%) |
Sep 28, 2005 | 5.800 | 5.800 | 5.800 | 5.800 | 155 | -0.24(-3.97%) |
Sep 27, 2005 | 6.030 | 6.040 | 6.010 | 6.040 | 2,600 | -0.21(-3.36%) |
Sep 26, 2005 | 6.380 | 6.380 | 6.250 | 6.250 | 325 | -0.30(-4.58%) |
Sep 23, 2005 | 6.550 | 6.740 | 6.450 | 6.550 | 600 | -0.15(-2.24%) |
Sep 22, 2005 | 6.700 | 6.720 | 6.040 | 6.700 | 8,682 | +0.34(+5.35%) |
Sep 21, 2005 | 5.800 | 6.360 | 5.680 | 6.360 | 9,600 | +0.56(+9.66%) |
Sep 20, 2005 | 5.660 | 5.800 | 5.650 | 5.800 | 3,200 | +0.15(+2.65%) |
Sep 19, 2005 | 5.940 | 6.070 | 5.500 | 5.650 | 32,564 | -0.27(-4.56%) |
Sep 16, 2005 | 5.970 | 6.060 | 5.770 | 5.920 | 4,000 | -0.02(-0.34%) |
Sep 15, 2005 | 6.000 | 6.080 | 5.639 | 5.940 | 9,997 | -0.02(-0.34%) |
Sep 14, 2005 | 5.860 | 5.960 | 5.420 | 5.960 | 10,600 | +0.11(+1.88%) |
Sep 13, 2005 | 6.000 | 6.000 | 5.850 | 5.850 | 33,275 | -0.15(-2.50%) |
Sep 12, 2005 | 6.001 | 6.001 | 6.000 | 6.000 | 2,055 | -0.05(-0.83%) |
Sep 09, 2005 | 6.000 | 6.050 | 6.000 | 6.050 | 2,100 | +0.15(+2.54%) |
Sep 08, 2005 | 5.900 | 5.900 | 5.890 | 5.900 | 2,290 | -0.09(-1.50%) |
Sep 07, 2005 | 5.870 | 5.990 | 5.870 | 5.990 | 845 | -0.01(-0.17%) |
Sep 06, 2005 | 5.850 | 6.000 | 5.850 | 6.000 | 1,600 | +0.15(+2.56%) |
Sep 02, 2005 | 5.850 | 5.850 | 5.850 | 5.850 | 1,700 | +0.00(+0.00%) |
Sep 01, 2005 | 5.810 | 5.850 | 5.810 | 5.850 | 414 | -0.14(-2.34%) |
Aug 31, 2005 | 5.839 | 5.990 | 5.839 | 5.990 | 5,502 | +0.19(+3.28%) |
Aug 30, 2005 | 5.800 | 5.800 | 5.800 | 5.800 | 800 | -0.10(-1.69%) |
Aug 29, 2005 | 5.700 | 5.900 | 5.700 | 5.900 | 2,900 | +0.10(+1.72%) |
Aug 26, 2005 | 5.720 | 5.890 | 5.720 | 5.800 | 1,600 | -0.04(-0.68%) |
Aug 25, 2005 | 5.840 | 5.840 | 5.840 | 5.840 | 100 | +0.04(+0.69%) |
Aug 24, 2005 | 5.800 | 5.800 | 5.800 | 5.800 | 448 | -0.02(-0.33%) |
Aug 23, 2005 | 5.810 | 5.819 | 5.810 | 5.819 | 310 | +0.02(+0.33%) |
Aug 22, 2005 | 5.810 | 5.810 | 5.800 | 5.800 | 2,250 | +0.03(+0.52%) |
Aug 19, 2005 | 5.790 | 5.790 | 5.770 | 5.770 | 1,047 | +0.16(+2.85%) |
Aug 18, 2005 | 5.630 | 5.630 | 5.610 | 5.610 | 600 | -0.17(-2.94%) |
Aug 17, 2005 | 5.600 | 5.780 | 5.600 | 5.780 | 900 | +0.02(+0.35%) |
Aug 16, 2005 | 5.780 | 5.940 | 5.670 | 5.760 | 3,437 | -0.07(-1.20%) |
Aug 15, 2005 | 5.600 | 5.920 | 5.600 | 5.830 | 6,089 | +0.30(+5.42%) |
Aug 12, 2005 | 5.610 | 5.800 | 5.530 | 5.530 | 2,220 | -0.27(-4.66%) |
Aug 11, 2005 | 5.570 | 5.870 | 5.570 | 5.800 | 10,850 | +0.12(+2.11%) |
Aug 10, 2005 | 5.830 | 5.830 | 5.570 | 5.680 | 1,600 | -0.17(-2.91%) |
Aug 09, 2005 | 5.760 | 5.850 | 5.720 | 5.850 | 4,501 | +0.09(+1.54%) |
Aug 08, 2005 | 5.830 | 5.830 | 5.760 | 5.761 | 5,600 | -0.07(-1.18%) |
Aug 05, 2005 | 5.820 | 5.900 | 5.820 | 5.830 | 2,200 | +0.06(+1.04%) |
Aug 04, 2005 | 5.900 | 5.902 | 5.760 | 5.770 | 1,400 | +0.02(+0.35%) |
Aug 03, 2005 | 5.750 | 5.750 | 5.750 | 5.750 | 1,250 | -0.04(-0.69%) |
Aug 02, 2005 | 5.650 | 5.840 | 5.560 | 5.790 | 30,300 | +0.24(+4.32%) |