Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 3.850 | 3.850 | 3.850 | 638 | -0.10(-2.48%) | |
Sep 29, 2005 | 3.948 | 3.948 | 3.948 | 3.948 | 0 | +0.00(+0.00%) |
Sep 28, 2005 | 3.948 | 3.948 | 3.948 | 3.948 | 1,144 | +0.05(+1.23%) |
Sep 27, 2005 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |
Sep 26, 2005 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |
Sep 23, 2005 | 3.900 | 3.926 | 3.900 | 3.900 | 2,678 | -0.05(-1.27%) |
Sep 22, 2005 | 3.950 | 3.950 | 3.950 | 3.950 | 948 | +0.05(+1.28%) |
Sep 21, 2005 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 3.900 | 3.900 | 3.900 | 3.900 | 1,144 | +0.00(+0.00%) |
Sep 19, 2005 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | -0.04(-1.08%) |
Sep 16, 2005 | 3.943 | 3.943 | 3.943 | 3.943 | 0 | +0.00(+0.00%) |
Sep 15, 2005 | 3.943 | 3.943 | 3.943 | 3.943 | 2,400 | +0.04(+1.09%) |
Sep 14, 2005 | 3.900 | 3.900 | 3.900 | 3.900 | 2,400 | +0.00(+0.00%) |
Sep 13, 2005 | 3.900 | 3.900 | 3.900 | 3.900 | 7,143 | +0.00(+0.00%) |
Sep 12, 2005 | 3.900 | 4.057 | 3.900 | 3.900 | 13,381 | -0.25(-6.02%) |
Sep 09, 2005 | 4.150 | 4.150 | 4.150 | 4.150 | 12,500 | +0.05(+1.22%) |
Sep 08, 2005 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.00(+0.00%) |
Sep 07, 2005 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.00(+0.00%) |
Sep 06, 2005 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.00(+0.00%) |
Sep 02, 2005 | 4.100 | 4.100 | 4.100 | 4.100 | 60,000 | +0.00(+0.00%) |
Sep 01, 2005 | 4.100 | 4.100 | 3.957 | 4.100 | 20,305 | +0.19(+4.93%) |
Aug 31, 2005 | 3.907 | 3.907 | 3.907 | 3.907 | 599 | +0.06(+1.49%) |
Aug 30, 2005 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Aug 29, 2005 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Aug 26, 2005 | 3.850 | 3.850 | 3.850 | 3.850 | 700 | -0.20(-4.94%) |
Aug 25, 2005 | 4.050 | 4.050 | 4.050 | 4.050 | 700 | +0.25(+6.58%) |
Aug 24, 2005 | 3.800 | 3.800 | 3.800 | 3.800 | 700 | -0.10(-2.56%) |
Aug 23, 2005 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |
Aug 22, 2005 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |
Aug 19, 2005 | 3.900 | 3.900 | 3.900 | 3.900 | 1,744 | +0.00(+0.00%) |
Aug 18, 2005 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |
Aug 17, 2005 | 3.900 | 3.900 | 3.900 | 3.900 | 241 | -0.10(-2.50%) |
Aug 16, 2005 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Aug 15, 2005 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Aug 12, 2005 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 4.000 | 4.000 | 4.000 | 4.000 | 836 | +0.00(+0.00%) |
Aug 09, 2005 | 4.000 | 4.000 | 4.000 | 4.000 | 836 | +0.00(+0.00%) |
Aug 08, 2005 | 4.000 | 4.000 | 4.000 | 4.000 | 836 | +0.00(+0.00%) |
Aug 05, 2005 | 4.000 | 4.000 | 4.000 | 4.000 | 836 | +0.00(+0.00%) |
Aug 04, 2005 | 4.000 | 4.000 | 4.000 | 4.000 | 836 | +0.00(+0.00%) |
Aug 03, 2005 | 4.000 | 4.000 | 4.000 | 4.000 | 836 | +0.12(+3.09%) |
Aug 02, 2005 | 3.880 | 3.950 | 3.880 | 3.880 | 43,690 | +0.00(+0.00%) |
Aug 01, 2005 | 3.880 | 3.950 | 3.880 | 3.880 | 43,690 | +0.00(+0.00%) |
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%) |