Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 3.880 | 3.950 | 3.880 | 3.880 | 43,690 | +0.00(+0.00%) |
Jul 28, 2005 | 3.880 | 3.950 | 3.880 | 3.880 | 43,690 | -0.07(-1.77%) |
Jul 27, 2005 | 3.950 | 4.064 | 3.950 | 3.950 | 20,100 | +0.00(+0.00%) |
Jul 26, 2005 | 3.950 | 3.950 | 3.900 | 3.950 | 21,140 | +0.00(+0.00%) |
Jul 25, 2005 | 3.950 | 3.950 | 3.900 | 3.950 | 21,140 | +0.05(+1.28%) |
Jul 22, 2005 | 3.900 | 3.900 | 3.900 | 3.900 | 2,000 | -0.20(-4.88%) |
Jul 21, 2005 | 4.100 | 4.100 | 4.100 | 4.100 | 286 | +0.00(+0.00%) |
Jul 20, 2005 | 4.100 | 4.100 | 4.100 | 4.100 | 286 | +0.01(+0.14%) |
Jul 19, 2005 | 4.094 | 4.103 | 4.090 | 4.094 | 32,240 | +0.00(+0.00%) |
Jul 18, 2005 | 4.094 | 4.094 | 4.094 | 4.094 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 4.094 | 4.103 | 4.090 | 4.094 | 32,240 | +0.10(+2.40%) |
Jul 14, 2005 | 3.998 | 4.002 | 3.985 | 3.998 | 40,600 | +0.00(+0.00%) |
Jul 13, 2005 | 3.998 | 4.002 | 3.985 | 3.998 | 40,600 | +0.00(+0.00%) |
Jul 12, 2005 | 3.998 | 4.002 | 3.985 | 3.998 | 40,600 | +0.00(+0.00%) |
Jul 11, 2005 | 3.998 | 4.002 | 3.985 | 3.998 | 40,600 | +0.05(+1.22%) |
Jul 08, 2005 | 3.950 | 4.000 | 3.950 | 3.950 | 3,641 | +0.00(+0.00%) |
Jul 07, 2005 | 3.950 | 4.000 | 3.950 | 3.950 | 3,641 | -0.05(-1.25%) |
Jul 06, 2005 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 4.000 | 4.000 | 4.000 | 4.000 | 250 | +0.00(+0.00%) |
Jun 29, 2005 | 4.000 | 4.000 | 4.000 | 4.000 | 250 | -0.10(-2.44%) |
Jun 28, 2005 | 4.100 | 4.100 | 3.950 | 4.100 | 330 | +0.13(+3.28%) |
Jun 27, 2005 | 3.970 | 3.984 | 3.970 | 3.970 | 292,328 | +0.00(+0.00%) |
Jun 24, 2005 | 3.970 | 3.984 | 3.970 | 3.970 | 292,328 | +0.00(+0.00%) |
Jun 23, 2005 | 3.970 | 3.984 | 3.970 | 3.970 | 292,328 | +0.00(+0.00%) |
Jun 22, 2005 | 3.970 | 3.984 | 3.970 | 3.970 | 292,328 | -0.10(-2.34%) |
Jun 21, 2005 | 4.065 | 4.065 | 4.065 | 4.065 | 9,000 | +0.00(+0.00%) |
Jun 20, 2005 | 4.065 | 4.065 | 4.065 | 4.065 | 9,000 | +0.00(+0.00%) |
Jun 17, 2005 | 4.065 | 4.065 | 4.065 | 4.065 | 9,000 | +0.00(+0.00%) |
Jun 16, 2005 | 4.065 | 4.065 | 4.065 | 4.065 | 9,000 | +0.00(+0.00%) |
Jun 15, 2005 | 4.065 | 4.065 | 4.065 | 4.065 | 9,000 | +0.05(+1.25%) |
Jun 14, 2005 | 4.015 | 4.015 | 3.900 | 4.015 | 1,844 | +0.06(+1.64%) |
Jun 13, 2005 | 3.950 | 3.950 | 3.950 | 3.950 | 175 | +0.05(+1.28%) |
Jun 10, 2005 | 3.900 | 3.900 | 3.900 | 3.900 | 880 | +0.00(+0.00%) |
Jun 09, 2005 | 3.900 | 3.900 | 3.900 | 3.900 | 880 | +0.00(+0.00%) |
Jun 08, 2005 | 3.900 | 3.900 | 3.900 | 3.900 | 880 | +0.00(+0.00%) |
Jun 07, 2005 | 3.900 | 3.900 | 3.900 | 3.900 | 880 | +0.00(+0.00%) |
Jun 06, 2005 | 3.900 | 3.900 | 3.900 | 3.900 | 880 | +0.00(+0.00%) |
Jun 03, 2005 | 3.900 | 3.900 | 3.900 | 3.900 | 880 | +0.02(+0.52%) |
Jun 02, 2005 | 3.880 | 3.880 | 3.880 | 3.880 | 252 | +0.00(+0.00%) |
Jun 01, 2005 | 3.880 | 3.880 | 3.880 | 3.880 | 252 | +0.00(+0.00%) |
May 31, 2005 | 3.880 | 3.880 | 3.880 | 3.880 | 252 | +0.00(+0.00%) |
May 27, 2005 | 3.880 | 3.880 | 3.880 | 3.880 | 252 | +0.00(+0.00%) |
May 26, 2005 | 3.880 | 3.880 | 3.880 | 3.880 | 252 | +0.00(+0.00%) |
May 25, 2005 | 3.880 | 3.880 | 3.880 | 3.880 | 252 | +0.00(+0.00%) |
May 24, 2005 | 3.880 | 3.880 | 3.880 | 3.880 | 0 | +0.22(+6.11%) |
May 23, 2005 | 3.656 | 3.656 | 3.656 | 3.656 | 133,600 | +0.00(+0.00%) |
May 20, 2005 | 3.656 | 3.656 | 3.656 | 3.656 | 133,600 | +0.00(+0.00%) |
May 19, 2005 | 3.656 | 3.656 | 3.656 | 3.656 | 133,600 | -0.09(-2.49%) |
May 17, 2005 | 3.750 | 3.750 | 3.750 | 3.750 | 3,878 | +0.00(+0.00%) |
May 16, 2005 | 3.750 | 3.750 | 3.750 | 3.750 | 3,878 | +0.00(+0.00%) |
May 13, 2005 | 3.750 | 3.750 | 3.750 | 3.750 | 3,878 | +0.00(+0.00%) |
May 12, 2005 | 3.750 | 3.750 | 3.750 | 3.750 | 3,878 | +0.00(+0.00%) |
May 11, 2005 | 3.750 | 3.750 | 3.750 | 3.750 | 3,878 | +0.00(+0.00%) |
May 10, 2005 | 3.750 | 3.750 | 3.750 | 3.750 | 3,878 | +0.00(+0.00%) |
May 09, 2005 | 3.750 | 3.750 | 3.750 | 3.750 | 3,878 | +0.00(+0.00%) |
May 06, 2005 | 3.750 | 3.750 | 3.750 | 3.750 | 3,878 | +0.00(+0.00%) |
May 05, 2005 | 3.750 | 3.750 | 3.750 | 3.750 | 3,878 | +0.00(+0.00%) |
May 04, 2005 | 3.750 | 3.750 | 3.750 | 3.750 | 3,878 | +0.00(+0.00%) |
May 03, 2005 | 3.750 | 3.750 | 3.750 | 3.750 | 3,878 | +0.00(+0.00%) |