Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 3.060 | 3.130 | 3.050 | 3.100 | 5,200 | +0.00(+0.00%) |
Nov 29, 2005 | 3.010 | 3.100 | 3.010 | 3.100 | 900 | +0.00(+0.00%) |
Nov 28, 2005 | 3.010 | 3.100 | 3.010 | 3.100 | 2,800 | +0.00(+0.00%) |
Nov 25, 2005 | 3.100 | 3.100 | 3.040 | 3.100 | 600 | +0.01(+0.32%) |
Nov 23, 2005 | 3.049 | 3.090 | 3.040 | 3.090 | 6,680 | -0.05(-1.59%) |
Nov 22, 2005 | 3.140 | 3.140 | 3.140 | 3.140 | 13,030 | +0.06(+1.95%) |
Nov 21, 2005 | 3.000 | 3.160 | 3.000 | 3.080 | 21,252 | -0.24(-7.23%) |
Nov 18, 2005 | 3.060 | 3.320 | 3.060 | 3.320 | 2,100 | +0.00(+0.00%) |
Nov 17, 2005 | 3.320 | 3.320 | 3.320 | 3.320 | 0 | +0.00(+0.00%) |
Nov 16, 2005 | 3.320 | 3.320 | 3.320 | 3.320 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 3.250 | 3.320 | 3.250 | 3.320 | 1,100 | -0.01(-0.30%) |
Nov 14, 2005 | 3.250 | 3.330 | 3.250 | 3.330 | 1,300 | -0.06(-1.77%) |
Nov 11, 2005 | 3.390 | 3.390 | 3.390 | 3.390 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 3.186 | 3.390 | 3.186 | 3.390 | 300 | -0.01(-0.29%) |
Nov 09, 2005 | 3.300 | 3.400 | 3.300 | 3.400 | 1,200 | +0.00(+0.00%) |
Nov 08, 2005 | 3.290 | 3.400 | 3.290 | 3.400 | 1,050 | +0.00(+0.00%) |
Nov 07, 2005 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
Nov 04, 2005 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
Nov 02, 2005 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
Nov 01, 2005 | 3.460 | 3.460 | 3.400 | 3.400 | 3,300 | -0.04(-1.16%) |
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%) |