Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 3.440 | 3.440 | 3.440 | 3.440 | 1,000 | -0.01(-0.29%) |
Oct 28, 2005 | 3.450 | 3.450 | 3.450 | 3.450 | 172 | -0.01(-0.29%) |
Oct 27, 2005 | 3.252 | 3.460 | 3.252 | 3.460 | 200 | -0.02(-0.57%) |
Oct 26, 2005 | 3.480 | 3.480 | 3.480 | 3.480 | 0 | +0.00(+0.00%) |
Oct 25, 2005 | 3.480 | 3.480 | 3.480 | 3.480 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 3.480 | 3.480 | 3.480 | 3.480 | 0 | +0.00(+0.00%) |
Oct 21, 2005 | 3.050 | 3.480 | 3.050 | 3.480 | 400 | +0.43(+14.10%) |
Oct 20, 2005 | 3.050 | 3.050 | 3.050 | 3.050 | 1,000 | -0.53(-14.80%) |
Oct 19, 2005 | 3.580 | 3.580 | 3.580 | 3.580 | 1,346 | +0.00(+0.00%) |
Oct 18, 2005 | 3.260 | 3.580 | 2.962 | 3.580 | 1,506 | -0.07(-1.89%) |
Oct 17, 2005 | 3.649 | 3.649 | 3.649 | 3.649 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 3.370 | 3.650 | 3.350 | 3.649 | 2,595 | -0.05(-1.38%) |
Oct 13, 2005 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
Oct 11, 2005 | 3.579 | 3.701 | 3.579 | 3.700 | 8,650 | +0.00(+0.00%) |
Oct 10, 2005 | 3.360 | 3.700 | 3.360 | 3.700 | 1,200 | -0.28(-7.04%) |
Oct 07, 2005 | 3.553 | 3.980 | 3.553 | 3.980 | 400 | +0.13(+3.38%) |
Oct 06, 2005 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Oct 05, 2005 | 3.850 | 3.850 | 3.850 | 3.850 | 100 | +0.05(+1.32%) |
Oct 04, 2005 | 3.800 | 3.800 | 3.800 | 3.800 | 5,000 | -0.05(-1.30%) |
Oct 03, 2005 | 3.800 | 3.850 | 3.800 | 3.850 | 2,435 | +0.00(+0.00%) |
Sep 30, 2005 | 3.450 | 3.850 | 3.250 | 3.850 | 4,150 | +0.00(+0.00%) |
Sep 29, 2005 | 3.650 | 3.850 | 3.650 | 3.850 | 3,600 | -0.02(-0.52%) |
Sep 28, 2005 | 3.870 | 3.870 | 3.870 | 3.870 | 0 | +0.00(+0.00%) |
Sep 27, 2005 | 3.870 | 3.870 | 3.870 | 3.870 | 0 | +0.00(+0.00%) |
Sep 26, 2005 | 3.870 | 3.870 | 3.870 | 3.870 | 0 | +0.00(+0.00%) |
Sep 23, 2005 | 3.870 | 3.870 | 3.700 | 3.870 | 1,496 | +0.00(+0.00%) |
Sep 22, 2005 | 3.870 | 3.870 | 3.870 | 3.870 | 625 | -0.02(-0.51%) |
Sep 21, 2005 | 3.890 | 3.890 | 3.890 | 3.890 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 3.890 | 3.890 | 3.890 | 3.890 | 0 | +0.00(+0.00%) |
Sep 19, 2005 | 3.890 | 3.890 | 3.890 | 3.890 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 3.890 | 3.890 | 3.890 | 3.890 | 0 | +0.00(+0.00%) |
Sep 15, 2005 | 3.890 | 3.890 | 3.890 | 3.890 | 0 | +0.00(+0.00%) |
Sep 14, 2005 | 3.850 | 3.890 | 3.850 | 3.890 | 900 | +0.04(+1.04%) |
Sep 13, 2005 | 3.800 | 3.850 | 3.800 | 3.850 | 1,130 | +0.00(+0.00%) |
Sep 12, 2005 | 3.850 | 3.850 | 3.850 | 3.850 | 4,095 | -0.03(-0.77%) |
Sep 09, 2005 | 3.880 | 3.880 | 3.880 | 3.880 | 100 | +0.03(+0.78%) |
Sep 08, 2005 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Sep 07, 2005 | 3.850 | 3.850 | 3.850 | 3.850 | 300 | +0.10(+2.67%) |
Sep 06, 2005 | 3.799 | 3.800 | 3.700 | 3.750 | 3,602 | -0.05(-1.32%) |
Sep 02, 2005 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
Sep 01, 2005 | 3.880 | 3.880 | 3.710 | 3.800 | 2,200 | +0.00(+0.00%) |
Aug 31, 2005 | 3.800 | 3.800 | 3.800 | 3.800 | 596 | +0.00(+0.00%) |
Aug 30, 2005 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
Aug 29, 2005 | 3.800 | 3.800 | 3.800 | 3.800 | 612 | -0.06(-1.55%) |
Aug 26, 2005 | 3.860 | 3.860 | 3.860 | 3.860 | 1,000 | +0.10(+2.66%) |
Aug 25, 2005 | 3.800 | 3.800 | 3.760 | 3.760 | 2,500 | -0.08(-2.08%) |
Aug 24, 2005 | 3.860 | 3.860 | 3.750 | 3.840 | 2,100 | -0.05(-1.29%) |
Aug 23, 2005 | 3.890 | 3.890 | 3.890 | 3.890 | 0 | +0.00(+0.00%) |
Aug 22, 2005 | 3.901 | 3.901 | 3.520 | 3.890 | 1,119 | -0.15(-3.71%) |
Aug 19, 2005 | 4.040 | 4.040 | 4.040 | 4.040 | 0 | +0.00(+0.00%) |
Aug 18, 2005 | 3.900 | 4.040 | 3.900 | 4.040 | 1,200 | -0.01(-0.25%) |
Aug 17, 2005 | 4.100 | 4.100 | 4.020 | 4.050 | 2,275 | -0.04(-0.98%) |
Aug 16, 2005 | 4.050 | 4.090 | 3.900 | 4.090 | 1,600 | -0.01(-0.24%) |
Aug 15, 2005 | 4.100 | 4.220 | 4.050 | 4.100 | 5,610 | +0.07(+1.74%) |
Aug 12, 2005 | 4.220 | 4.220 | 4.000 | 4.030 | 4,870 | -0.20(-4.73%) |
Aug 11, 2005 | 3.420 | 4.230 | 3.420 | 4.230 | 30,461 | +0.38(+9.87%) |
Aug 10, 2005 | 3.980 | 3.980 | 3.750 | 3.850 | 25,056 | -0.03(-0.77%) |
Aug 09, 2005 | 3.500 | 3.890 | 3.500 | 3.880 | 48,970 | +0.38(+10.86%) |
Aug 08, 2005 | 3.500 | 3.530 | 3.460 | 3.500 | 11,200 | +0.00(+0.00%) |
Aug 05, 2005 | 3.400 | 3.530 | 3.400 | 3.500 | 5,200 | +0.03(+0.86%) |
Aug 04, 2005 | 3.600 | 3.600 | 3.200 | 3.470 | 11,875 | +0.46(+15.28%) |
Aug 03, 2005 | 3.350 | 3.430 | 3.010 | 3.010 | 2,300 | -0.48(-13.75%) |
Aug 02, 2005 | 3.500 | 3.500 | 3.060 | 3.490 | 770 | +0.00(+0.00%) |