Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 3.500 | 3.650 | 3.500 | 3.550 | 2,600 | +0.00(+0.00%) |
Sep 29, 2005 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | +0.00(+0.00%) |
Sep 28, 2005 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | +0.00(+0.00%) |
Sep 27, 2005 | 3.700 | 3.700 | 3.550 | 3.550 | 900 | -0.16(-4.31%) |
Sep 26, 2005 | 3.800 | 3.800 | 3.700 | 3.710 | 1,400 | -0.12(-3.13%) |
Sep 23, 2005 | 3.830 | 3.830 | 3.830 | 3.830 | 500 | +0.01(+0.26%) |
Sep 22, 2005 | 3.820 | 3.820 | 3.820 | 3.820 | 0 | +0.00(+0.00%) |
Sep 21, 2005 | 3.820 | 3.820 | 3.820 | 3.820 | 100 | +0.00(+0.00%) |
Sep 20, 2005 | 3.820 | 3.820 | 3.820 | 3.820 | 300 | -0.07(-1.80%) |
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 | 3.900 | 3.900 | 3.850 | 3.890 | 500 | +0.04(+1.04%) |
Sep 14, 2005 | 3.900 | 3.900 | 3.850 | 3.850 | 1,000 | -0.10(-2.53%) |
Sep 13, 2005 | 3.900 | 3.980 | 3.900 | 3.950 | 2,600 | +0.05(+1.28%) |
Sep 12, 2005 | 3.900 | 3.900 | 3.900 | 3.900 | 100 | +0.01(+0.26%) |
Sep 09, 2005 | 3.900 | 3.900 | 3.890 | 3.890 | 600 | -0.01(-0.26%) |
Sep 08, 2005 | 3.900 | 3.900 | 3.900 | 3.900 | 2,600 | -0.08(-2.01%) |
Sep 07, 2005 | 3.980 | 3.980 | 3.980 | 3.980 | 0 | +0.00(+0.00%) |
Sep 06, 2005 | 3.900 | 3.980 | 3.870 | 3.980 | 1,800 | +0.04(+1.02%) |
Sep 02, 2005 | 3.780 | 3.950 | 3.780 | 3.940 | 2,100 | +0.21(+5.63%) |
Sep 01, 2005 | 3.800 | 3.800 | 3.720 | 3.730 | 1,100 | -0.09(-2.36%) |
Aug 31, 2005 | 3.880 | 3.918 | 3.820 | 3.820 | 1,100 | -0.06(-1.55%) |
Aug 30, 2005 | 3.880 | 3.900 | 3.850 | 3.880 | 1,200 | -0.04(-1.02%) |
Aug 29, 2005 | 3.910 | 3.920 | 3.910 | 3.920 | 200 | +0.02(+0.51%) |
Aug 26, 2005 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 3.960 | 3.960 | 3.900 | 3.900 | 1,200 | -0.07(-1.76%) |
Aug 24, 2005 | 3.970 | 3.970 | 3.970 | 3.970 | 600 | +0.04(+1.02%) |
Aug 23, 2005 | 3.930 | 3.930 | 3.930 | 3.930 | 0 | +0.00(+0.00%) |
Aug 22, 2005 | 3.920 | 3.930 | 3.920 | 3.930 | 1,200 | -0.05(-1.26%) |
Aug 19, 2005 | 3.980 | 3.980 | 3.980 | 3.980 | 100 | +0.03(+0.76%) |
Aug 18, 2005 | 3.950 | 3.950 | 3.950 | 3.950 | 100 | -0.05(-1.25%) |
Aug 17, 2005 | 3.980 | 4.000 | 3.980 | 4.000 | 1,400 | +0.07(+1.78%) |
Aug 16, 2005 | 3.990 | 3.990 | 3.930 | 3.930 | 200 | -0.02(-0.51%) |
Aug 15, 2005 | 4.170 | 4.170 | 3.950 | 3.950 | 2,900 | -0.22(-5.28%) |
Aug 12, 2005 | 4.160 | 4.170 | 4.160 | 4.170 | 400 | +0.00(+0.00%) |
Aug 11, 2005 | 4.140 | 4.170 | 4.140 | 4.170 | 300 | +0.02(+0.48%) |
Aug 10, 2005 | 4.150 | 4.150 | 4.150 | 4.150 | 100 | +0.08(+1.97%) |
Aug 09, 2005 | 4.010 | 4.070 | 4.000 | 4.070 | 4,600 | +0.02(+0.49%) |
Aug 08, 2005 | 4.060 | 4.100 | 3.900 | 4.050 | 12,400 | -0.08(-1.94%) |
Aug 05, 2005 | 4.150 | 4.150 | 4.130 | 4.130 | 600 | +0.00(+0.00%) |
Aug 04, 2005 | 4.040 | 4.150 | 4.040 | 4.130 | 1,600 | +0.13(+3.25%) |
Aug 03, 2005 | 4.000 | 4.000 | 4.000 | 4.000 | 300 | -0.01(-0.25%) |
Aug 02, 2005 | 3.950 | 4.150 | 3.900 | 4.010 | 8,100 | +0.11(+2.82%) |
Aug 01, 2005 | 3.900 | 3.900 | 3.900 | 3.900 | 300 | +0.00(+0.00%) |
Jul 29, 2005 | 3.820 | 3.900 | 3.820 | 3.900 | 200 | +0.10(+2.63%) |
Jul 28, 2005 | 3.800 | 3.800 | 3.800 | 3.800 | 200 | +0.06(+1.60%) |
Jul 27, 2005 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Jul 26, 2005 | 3.740 | 3.740 | 3.740 | 3.740 | 100 | +0.03(+0.81%) |
Jul 25, 2005 | 3.650 | 3.860 | 3.650 | 3.710 | 4,900 | +0.12(+3.34%) |
Jul 22, 2005 | 3.590 | 3.590 | 3.590 | 3.590 | 0 | +0.00(+0.00%) |
Jul 21, 2005 | 3.570 | 3.590 | 3.570 | 3.590 | 2,800 | +0.09(+2.57%) |
Jul 20, 2005 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Jul 19, 2005 | 3.500 | 3.500 | 3.500 | 3.500 | 300 | +0.00(+0.00%) |
Jul 18, 2005 | 3.500 | 3.500 | 3.500 | 3.500 | 500 | -0.09(-2.51%) |
Jul 15, 2005 | 3.620 | 3.620 | 3.536 | 3.590 | 1,300 | -0.11(-2.97%) |
Jul 14, 2005 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
Jul 13, 2005 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
Jul 12, 2005 | 3.600 | 3.700 | 3.550 | 3.700 | 1,200 | +0.00(+0.00%) |
Jul 11, 2005 | 3.610 | 3.700 | 3.600 | 3.700 | 2,200 | +0.09(+2.49%) |
Jul 08, 2005 | 3.610 | 3.610 | 3.610 | 3.610 | 1,400 | +0.00(+0.00%) |
Jul 07, 2005 | 3.610 | 3.610 | 3.610 | 3.610 | 400 | -0.09(-2.43%) |
Jul 06, 2005 | 3.700 | 3.700 | 3.700 | 3.700 | 100 | -0.09(-2.37%) |
Jul 05, 2005 | 3.760 | 3.790 | 3.760 | 3.790 | 2,000 | +0.19(+5.28%) |