Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2005 | 3.360 | 3.490 | 3.360 | 3.490 | 400 | +0.18(+5.44%) |
Jul 29, 2005 | 3.380 | 3.380 | 3.310 | 3.310 | 3,600 | -0.02(-0.60%) |
Jul 28, 2005 | 3.300 | 3.490 | 3.270 | 3.330 | 900 | -0.02(-0.60%) |
Jul 27, 2005 | 3.450 | 3.500 | 3.290 | 3.350 | 1,378 | -0.10(-2.90%) |
Jul 26, 2005 | 3.450 | 3.450 | 3.450 | 3.450 | 100 | +0.01(+0.29%) |
Jul 25, 2005 | 3.340 | 3.440 | 3.340 | 3.440 | 200 | -0.03(-0.86%) |
Jul 22, 2005 | 3.480 | 3.480 | 3.470 | 3.470 | 1,200 | +0.03(+0.87%) |
Jul 21, 2005 | 3.310 | 3.440 | 3.250 | 3.440 | 1,300 | -0.01(-0.29%) |
Jul 20, 2005 | 3.300 | 3.450 | 3.170 | 3.450 | 2,322 | +0.04(+1.17%) |
Jul 19, 2005 | 3.300 | 3.450 | 3.300 | 3.410 | 2,900 | +0.02(+0.59%) |
Jul 18, 2005 | 3.300 | 3.390 | 3.120 | 3.390 | 4,000 | +0.04(+1.19%) |
Jul 15, 2005 | 3.280 | 3.350 | 3.100 | 3.350 | 3,200 | +0.05(+1.52%) |
Jul 14, 2005 | 3.250 | 3.300 | 3.156 | 3.300 | 500 | +0.00(+0.00%) |
Jul 13, 2005 | 3.200 | 3.300 | 3.200 | 3.300 | 1,900 | -0.04(-1.20%) |
Jul 12, 2005 | 3.340 | 3.340 | 3.340 | 3.340 | 0 | +0.00(+0.00%) |
Jul 11, 2005 | 3.190 | 3.340 | 3.190 | 3.340 | 1,098 | +0.32(+10.60%) |
Jul 08, 2005 | 3.250 | 3.290 | 2.930 | 3.020 | 1,300 | -0.23(-7.08%) |
Jul 07, 2005 | 2.994 | 3.250 | 2.994 | 3.250 | 615 | -0.04(-1.22%) |
Jul 06, 2005 | 3.290 | 3.290 | 3.290 | 3.290 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 2.930 | 3.290 | 2.930 | 3.290 | 1,700 | +0.09(+2.81%) |