Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 2.750 | 2.750 | 2.650 | 2.650 | 2,055 | +0.00(+0.00%) |
Sep 29, 2005 | 2.689 | 2.689 | 2.650 | 2.650 | 925 | -0.25(-8.62%) |
Sep 28, 2005 | 2.900 | 2.900 | 2.600 | 2.900 | 5,763 | +0.20(+7.41%) |
Sep 27, 2005 | 2.410 | 2.820 | 2.390 | 2.700 | 7,059 | +0.05(+1.89%) |
Sep 26, 2005 | 2.600 | 2.900 | 2.600 | 2.650 | 5,604 | +0.05(+1.92%) |
Sep 23, 2005 | 2.600 | 2.660 | 2.600 | 2.600 | 4,557 | +0.00(+0.00%) |
Sep 22, 2005 | 2.471 | 2.600 | 2.468 | 2.600 | 5,468 | +0.02(+0.93%) |
Sep 21, 2005 | 2.500 | 2.576 | 2.480 | 2.576 | 1,132 | +0.18(+7.33%) |
Sep 20, 2005 | 2.380 | 2.450 | 2.380 | 2.400 | 3,989 | -0.04(-1.52%) |
Sep 19, 2005 | 2.400 | 2.440 | 2.400 | 2.437 | 2,665 | +0.04(+1.54%) |
Sep 16, 2005 | 2.400 | 2.400 | 2.400 | 2.400 | 259 | +0.00(+0.00%) |
Sep 15, 2005 | 2.360 | 2.400 | 2.360 | 2.400 | 259 | -0.02(-0.74%) |
Sep 14, 2005 | 2.360 | 2.560 | 2.360 | 2.418 | 1,000 | +0.01(+0.33%) |
Sep 13, 2005 | 2.450 | 2.450 | 2.380 | 2.410 | 4,810 | -0.04(-1.63%) |
Sep 12, 2005 | 2.350 | 2.660 | 2.350 | 2.450 | 6,162 | +0.09(+3.81%) |
Sep 09, 2005 | 2.330 | 2.360 | 2.330 | 2.360 | 765 | +0.01(+0.43%) |
Sep 08, 2005 | 2.470 | 2.830 | 2.300 | 2.350 | 7,849 | -0.15(-6.00%) |
Sep 07, 2005 | 2.400 | 2.500 | 2.400 | 2.500 | 993 | +0.14(+5.93%) |
Sep 06, 2005 | 2.550 | 2.550 | 2.360 | 2.360 | 5,088 | -0.27(-10.27%) |
Sep 02, 2005 | 2.630 | 2.630 | 2.630 | 2.630 | 0 | +0.00(+0.00%) |
Sep 01, 2005 | 2.790 | 2.790 | 2.620 | 2.630 | 1,300 | +0.07(+2.73%) |
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%) |