Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 3.550 | 3.550 | 3.550 | 3.550 | 1,200 | -0.01(-0.28%) |
Oct 28, 2005 | 3.540 | 3.560 | 3.540 | 3.560 | 1,400 | +0.06(+1.71%) |
Oct 27, 2005 | 3.500 | 3.500 | 3.500 | 3.500 | 1,100 | -0.05(-1.41%) |
Oct 26, 2005 | 3.600 | 3.600 | 3.530 | 3.550 | 500 | -0.05(-1.39%) |
Oct 25, 2005 | 3.750 | 3.750 | 3.600 | 3.600 | 1,200 | -0.07(-1.91%) |
Oct 24, 2005 | 3.700 | 3.700 | 3.670 | 3.670 | 700 | +0.05(+1.38%) |
Oct 21, 2005 | 3.650 | 3.689 | 3.620 | 3.620 | 1,900 | +0.11(+3.13%) |
Oct 20, 2005 | 3.550 | 3.590 | 3.510 | 3.510 | 4,700 | -0.08(-2.23%) |
Oct 19, 2005 | 3.590 | 3.650 | 3.590 | 3.590 | 1,800 | -0.02(-0.55%) |
Oct 18, 2005 | 3.620 | 3.620 | 3.610 | 3.610 | 2,200 | -0.09(-2.43%) |
Oct 17, 2005 | 3.220 | 3.700 | 3.220 | 3.700 | 2,900 | +0.49(+15.26%) |
Oct 14, 2005 | 3.310 | 3.310 | 3.210 | 3.210 | 3,500 | -0.10(-3.02%) |
Oct 13, 2005 | 3.300 | 3.540 | 3.300 | 3.310 | 6,900 | -0.09(-2.65%) |
Oct 12, 2005 | 3.540 | 3.540 | 2.700 | 3.400 | 28,200 | -0.15(-4.23%) |
Oct 11, 2005 | 3.800 | 3.800 | 3.400 | 3.550 | 20,900 | -0.30(-7.79%) |
Oct 10, 2005 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 3.900 | 3.950 | 3.850 | 3.850 | 7,300 | +0.00(+0.00%) |
Oct 06, 2005 | 4.000 | 4.000 | 3.850 | 3.850 | 4,900 | -0.15(-3.75%) |
Oct 05, 2005 | 4.000 | 4.040 | 4.000 | 4.000 | 6,500 | +0.01(+0.25%) |
Oct 04, 2005 | 3.950 | 3.990 | 3.950 | 3.990 | 6,000 | +0.01(+0.25%) |
Oct 03, 2005 | 3.930 | 4.050 | 3.930 | 3.980 | 10,700 | +0.11(+2.84%) |
Sep 30, 2005 | 3.900 | 3.900 | 3.870 | 3.870 | 800 | +0.02(+0.52%) |
Sep 29, 2005 | 3.850 | 3.850 | 3.850 | 3.850 | 500 | -0.01(-0.26%) |
Sep 28, 2005 | 4.040 | 4.040 | 3.860 | 3.860 | 8,700 | -0.17(-4.22%) |
Sep 27, 2005 | 4.020 | 4.030 | 4.020 | 4.030 | 1,500 | +0.03(+0.75%) |
Sep 26, 2005 | 3.900 | 4.040 | 3.900 | 4.000 | 5,600 | +0.05(+1.27%) |
Sep 23, 2005 | 3.950 | 3.950 | 3.950 | 3.950 | 2,700 | +0.04(+1.02%) |
Sep 22, 2005 | 3.920 | 3.920 | 3.910 | 3.910 | 200 | +0.00(+0.00%) |
Sep 21, 2005 | 3.900 | 3.910 | 3.900 | 3.910 | 500 | -0.03(-0.76%) |
Sep 20, 2005 | 3.950 | 3.950 | 3.900 | 3.940 | 6,800 | -0.10(-2.48%) |
Sep 19, 2005 | 4.000 | 4.040 | 3.990 | 4.040 | 8,100 | +0.04(+1.00%) |
Sep 16, 2005 | 4.000 | 4.000 | 4.000 | 4.000 | 700 | +0.03(+0.76%) |
Sep 15, 2005 | 3.920 | 3.970 | 3.920 | 3.970 | 3,400 | +0.06(+1.53%) |
Sep 14, 2005 | 3.910 | 3.910 | 3.910 | 3.910 | 200 | +0.00(+0.00%) |
Sep 13, 2005 | 3.900 | 3.920 | 3.900 | 3.910 | 4,100 | -0.04(-1.01%) |
Sep 12, 2005 | 4.010 | 4.040 | 3.950 | 3.950 | 12,000 | -0.06(-1.50%) |
Sep 09, 2005 | 4.040 | 4.040 | 4.010 | 4.010 | 3,500 | +0.02(+0.50%) |
Sep 08, 2005 | 3.960 | 3.990 | 3.920 | 3.990 | 3,600 | +0.08(+2.05%) |
Sep 07, 2005 | 4.000 | 4.000 | 3.800 | 3.910 | 6,900 | -0.19(-4.63%) |
Sep 06, 2005 | 4.040 | 4.100 | 4.040 | 4.100 | 5,200 | +0.05(+1.23%) |
Sep 02, 2005 | 4.050 | 4.050 | 3.900 | 4.050 | 9,800 | -0.01(-0.25%) |
Sep 01, 2005 | 4.060 | 4.060 | 4.060 | 4.060 | 0 | +0.00(+0.00%) |
Aug 31, 2005 | 4.000 | 4.100 | 3.900 | 4.060 | 27,000 | +0.02(+0.50%) |
Aug 30, 2005 | 3.950 | 4.040 | 3.950 | 4.040 | 1,000 | +0.09(+2.28%) |
Aug 29, 2005 | 4.000 | 4.000 | 3.900 | 3.950 | 9,500 | -0.10(-2.47%) |
Aug 26, 2005 | 4.350 | 4.350 | 3.950 | 4.050 | 41,700 | -0.30(-6.90%) |
Aug 25, 2005 | 4.350 | 4.350 | 4.350 | 4.350 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 4.410 | 4.410 | 4.350 | 4.350 | 3,000 | -0.06(-1.36%) |
Aug 23, 2005 | 4.400 | 4.450 | 4.400 | 4.410 | 1,600 | -0.04(-0.90%) |
Aug 22, 2005 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) |
Aug 19, 2005 | 4.400 | 4.450 | 4.400 | 4.450 | 6,300 | +0.05(+1.14%) |
Aug 18, 2005 | 4.510 | 4.510 | 4.350 | 4.400 | 16,000 | -0.10(-2.22%) |
Aug 17, 2005 | 4.500 | 4.550 | 4.500 | 4.500 | 5,100 | +0.00(+0.00%) |
Aug 16, 2005 | 4.500 | 4.500 | 4.500 | 4.500 | 3,400 | +0.00(+0.00%) |
Aug 15, 2005 | 4.450 | 4.600 | 4.440 | 4.500 | 23,800 | +0.06(+1.35%) |
Aug 12, 2005 | 4.490 | 4.490 | 4.300 | 4.440 | 18,800 | -0.12(-2.63%) |
Aug 11, 2005 | 4.510 | 4.560 | 4.510 | 4.560 | 2,900 | +0.02(+0.44%) |
Aug 10, 2005 | 4.500 | 4.550 | 4.500 | 4.540 | 4,800 | +0.09(+2.02%) |
Aug 09, 2005 | 4.350 | 4.510 | 4.350 | 4.450 | 5,500 | +0.15(+3.49%) |
Aug 08, 2005 | 4.300 | 4.350 | 4.290 | 4.300 | 11,000 | +0.00(+0.00%) |
Aug 05, 2005 | 4.300 | 4.300 | 4.300 | 4.300 | 200 | -0.01(-0.23%) |
Aug 04, 2005 | 4.300 | 4.310 | 4.290 | 4.310 | 15,300 | +0.00(+0.00%) |
Aug 03, 2005 | 4.400 | 4.400 | 4.200 | 4.310 | 4,400 | -0.15(-3.36%) |
Aug 02, 2005 | 4.460 | 4.460 | 4.460 | 4.460 | 100 | +0.00(+0.00%) |