Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 2.650 | 2.650 | 2.550 | 2.560 | 4,160 | -0.19(-6.91%) |
Aug 30, 2005 | 2.600 | 2.750 | 2.600 | 2.750 | 6,334 | +0.10(+3.93%) |
Aug 29, 2005 | 2.650 | 2.650 | 2.646 | 2.646 | 444 | -0.15(-5.50%) |
Aug 26, 2005 | 2.850 | 2.850 | 2.800 | 2.800 | 800 | -0.04(-1.37%) |
Aug 25, 2005 | 2.850 | 2.850 | 2.650 | 2.839 | 1,875 | +0.19(+7.13%) |
Aug 24, 2005 | 2.650 | 2.650 | 2.650 | 2.650 | 237 | -0.12(-4.33%) |
Aug 23, 2005 | 2.550 | 2.990 | 2.550 | 2.770 | 6,398 | +0.02(+0.73%) |
Aug 22, 2005 | 2.792 | 2.800 | 2.750 | 2.750 | 1,593 | -0.24(-8.03%) |
Aug 19, 2005 | 2.750 | 2.990 | 2.750 | 2.990 | 2,786 | +0.16(+5.65%) |
Aug 18, 2005 | 2.750 | 2.830 | 2.750 | 2.830 | 3,542 | +0.08(+2.91%) |
Aug 17, 2005 | 2.770 | 2.770 | 2.750 | 2.750 | 1,383 | +0.00(+0.00%) |
Aug 16, 2005 | 2.800 | 2.801 | 2.750 | 2.750 | 912 | -0.08(-2.83%) |
Aug 15, 2005 | 2.800 | 2.870 | 2.800 | 2.830 | 829 | +0.03(+1.07%) |
Aug 12, 2005 | 2.800 | 2.850 | 2.800 | 2.800 | 2,662 | -0.06(-2.10%) |
Aug 11, 2005 | 2.860 | 2.860 | 2.860 | 2.860 | 250 | +0.06(+2.11%) |
Aug 10, 2005 | 2.950 | 2.950 | 2.801 | 2.801 | 2,174 | -0.24(-7.86%) |
Aug 09, 2005 | 2.944 | 3.040 | 2.944 | 3.040 | 499 | +0.00(+0.00%) |
Aug 08, 2005 | 3.000 | 3.100 | 2.920 | 3.040 | 11,925 | +0.24(+8.57%) |
Aug 05, 2005 | 2.878 | 2.878 | 2.800 | 2.800 | 450 | -0.34(-10.83%) |
Aug 04, 2005 | 2.950 | 3.140 | 2.950 | 3.140 | 1,726 | +0.34(+12.14%) |
Aug 03, 2005 | 3.000 | 3.000 | 2.800 | 2.800 | 5,208 | -0.10(-3.45%) |
Aug 02, 2005 | 2.800 | 2.900 | 2.800 | 2.900 | 1,587 | +0.15(+5.45%) |
Aug 01, 2005 | 2.790 | 2.790 | 2.750 | 2.750 | 3,522 | -0.08(-2.83%) |
Jul 29, 2005 | 2.830 | 2.830 | 2.830 | 2.830 | 436 | +0.00(+0.00%) |
Jul 28, 2005 | 2.830 | 2.972 | 2.830 | 2.830 | 1,000 | +0.00(+0.00%) |
Jul 27, 2005 | 2.830 | 2.900 | 2.830 | 2.830 | 1,785 | -0.02(-0.70%) |
Jul 26, 2005 | 2.790 | 3.000 | 2.790 | 2.850 | 9,675 | -0.25(-8.06%) |
Jul 25, 2005 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) |
Jul 22, 2005 | 2.783 | 3.100 | 2.783 | 3.100 | 1,757 | -0.05(-1.56%) |
Jul 21, 2005 | 2.900 | 3.149 | 2.900 | 3.149 | 1,934 | +0.19(+6.39%) |
Jul 20, 2005 | 2.900 | 2.960 | 2.900 | 2.960 | 872 | -0.19(-6.06%) |
Jul 19, 2005 | 3.000 | 3.151 | 3.000 | 3.151 | 1,292 | +0.15(+5.03%) |
Jul 18, 2005 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 3.000 | 3.150 | 3.000 | 3.000 | 7,992 | -0.15(-4.76%) |
Jul 14, 2005 | 3.150 | 3.450 | 3.150 | 3.150 | 6,667 | +0.00(+0.00%) |
Jul 13, 2005 | 3.170 | 3.170 | 3.150 | 3.150 | 200 | +0.20(+6.78%) |
Jul 12, 2005 | 2.950 | 2.950 | 2.950 | 2.950 | 1,125 | -0.19(-6.05%) |
Jul 11, 2005 | 3.140 | 3.140 | 3.140 | 3.140 | 0 | +0.00(+0.00%) |
Jul 08, 2005 | 2.956 | 3.150 | 2.956 | 3.140 | 4,375 | +0.17(+5.72%) |
Jul 07, 2005 | 2.970 | 2.970 | 2.970 | 2.970 | 0 | +0.00(+0.00%) |
Jul 06, 2005 | 2.950 | 2.970 | 2.950 | 2.970 | 300 | +0.05(+1.71%) |
Jul 05, 2005 | 3.250 | 3.250 | 2.900 | 2.920 | 3,800 | -0.08(-2.67%) |
Jul 01, 2005 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 3.050 | 3.062 | 3.000 | 3.000 | 1,500 | +0.00(+0.00%) |
Jun 29, 2005 | 2.950 | 3.040 | 2.900 | 3.000 | 4,934 | -0.01(-0.33%) |
Jun 28, 2005 | 3.000 | 3.300 | 3.000 | 3.010 | 13,087 | +0.21(+7.58%) |
Jun 27, 2005 | 2.700 | 2.880 | 2.700 | 2.798 | 1,861 | +0.10(+3.63%) |
Jun 24, 2005 | 2.710 | 2.710 | 2.700 | 2.700 | 741 | -0.20(-6.90%) |
Jun 23, 2005 | 2.880 | 3.006 | 2.700 | 2.900 | 2,826 | -0.06(-2.03%) |
Jun 22, 2005 | 3.300 | 3.300 | 2.960 | 2.960 | 454 | -0.19(-6.03%) |
Jun 21, 2005 | 3.400 | 3.400 | 3.150 | 3.150 | 3,907 | +0.25(+8.62%) |
Jun 20, 2005 | 2.600 | 3.000 | 2.520 | 2.900 | 10,169 | -0.10(-3.33%) |
Jun 17, 2005 | 3.000 | 3.280 | 2.750 | 3.000 | 9,115 | +0.15(+5.26%) |
Jun 16, 2005 | 2.900 | 2.900 | 2.850 | 2.850 | 5,595 | -0.05(-1.72%) |
Jun 15, 2005 | 2.900 | 2.900 | 2.746 | 2.900 | 3,350 | +0.25(+9.43%) |
Jun 14, 2005 | 2.611 | 2.650 | 2.611 | 2.650 | 624 | -0.02(-0.82%) |
Jun 13, 2005 | 2.990 | 2.990 | 2.672 | 2.672 | 2,250 | -0.19(-6.57%) |
Jun 10, 2005 | 2.780 | 2.860 | 2.780 | 2.860 | 648 | +0.06(+2.14%) |
Jun 09, 2005 | 2.550 | 2.800 | 2.550 | 2.800 | 4,200 | +0.25(+9.80%) |
Jun 08, 2005 | 2.550 | 2.550 | 2.550 | 2.550 | 200 | -0.01(-0.39%) |
Jun 07, 2005 | 2.520 | 2.596 | 2.520 | 2.560 | 587 | -0.19(-6.91%) |
Jun 06, 2005 | 2.520 | 2.900 | 2.520 | 2.750 | 8,357 | +0.04(+1.48%) |
Jun 03, 2005 | 3.240 | 3.240 | 2.350 | 2.710 | 5,433 | +0.00(+0.00%) |
Jun 02, 2005 | 2.620 | 2.950 | 2.620 | 2.710 | 94,084 | +0.15(+5.86%) |