Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 3.932 | 3.932 | 3.932 | 3.932 | 1,327 | -0.20(-4.88%) |
Oct 28, 2005 | 4.134 | 4.134 | 4.026 | 4.134 | 38,337 | +0.16(+4.09%) |
Oct 27, 2005 | 3.643 | 4.134 | 3.643 | 3.971 | 16,492 | -0.07(-1.85%) |
Oct 26, 2005 | 4.059 | 4.141 | 4.046 | 4.046 | 6,794 | +0.02(+0.43%) |
Oct 25, 2005 | 4.029 | 4.029 | 4.029 | 4.029 | 1,177 | +0.00(+0.00%) |
Oct 24, 2005 | 4.029 | 4.029 | 4.029 | 4.029 | 0 | +0.00(+0.00%) |
Oct 21, 2005 | 3.643 | 4.061 | 3.643 | 4.029 | 11,418 | -0.02(-0.41%) |
Oct 20, 2005 | 3.923 | 4.045 | 3.923 | 4.045 | 13,773 | +0.12(+3.10%) |
Oct 19, 2005 | 3.923 | 3.923 | 3.923 | 3.923 | 3,439 | +0.00(+0.04%) |
Oct 18, 2005 | 3.922 | 3.922 | 3.922 | 3.922 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 3.916 | 4.011 | 3.916 | 3.922 | 6,458 | -0.09(-2.22%) |
Oct 14, 2005 | 4.029 | 4.029 | 4.011 | 4.011 | 5,409 | +0.00(+0.07%) |
Oct 13, 2005 | 4.008 | 4.008 | 4.008 | 4.008 | 713 | +0.10(+2.56%) |
Oct 12, 2005 | 3.908 | 3.908 | 3.908 | 3.908 | 713 | -0.09(-2.33%) |
Oct 11, 2005 | 3.896 | 4.001 | 3.888 | 4.001 | 11,868 | +0.15(+3.84%) |
Oct 10, 2005 | 3.853 | 3.853 | 3.853 | 3.853 | 1,427 | +0.00(+0.00%) |
Oct 07, 2005 | 3.888 | 3.888 | 3.853 | 3.853 | 4,096 | +0.04(+0.92%) |
Oct 06, 2005 | 3.783 | 3.818 | 3.783 | 3.818 | 2,140 | +0.07(+1.87%) |
Oct 05, 2005 | 3.769 | 3.846 | 3.713 | 3.748 | 49,121 | -0.04(-0.98%) |
Oct 04, 2005 | 3.837 | 3.843 | 3.783 | 3.785 | 14,066 | +0.07(+1.94%) |
Oct 03, 2005 | 3.713 | 3.713 | 3.713 | 3.713 | 2,162 | +0.08(+2.15%) |
Sep 30, 2005 | 3.635 | 3.635 | 3.635 | 3.635 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 3.713 | 3.713 | 3.635 | 3.635 | 1,570 | +0.06(+1.73%) |
Sep 28, 2005 | 3.573 | 3.573 | 3.573 | 3.573 | 0 | +0.00(+0.00%) |
Sep 27, 2005 | 3.818 | 3.818 | 3.573 | 3.573 | 3,568 | +0.06(+1.80%) |
Sep 26, 2005 | 3.510 | 3.510 | 3.510 | 3.510 | 977 | -0.23(-6.13%) |
Sep 22, 2005 | 3.739 | 3.739 | 3.739 | 3.739 | 2,961 | +0.00(+0.00%) |
Sep 21, 2005 | 3.739 | 3.739 | 3.739 | 3.739 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 3.739 | 3.739 | 3.739 | 3.739 | 0 | +0.00(+0.00%) |
Sep 19, 2005 | 3.739 | 3.739 | 3.739 | 3.739 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 3.748 | 3.774 | 3.565 | 3.739 | 6,922 | +0.01(+0.38%) |
Sep 15, 2005 | 3.725 | 3.725 | 3.725 | 3.725 | 1,570 | +0.02(+0.51%) |
Sep 14, 2005 | 3.706 | 3.706 | 3.706 | 3.706 | 1,427 | +0.05(+1.34%) |
Sep 13, 2005 | 3.657 | 3.657 | 3.657 | 3.657 | 713 | -0.06(-1.51%) |
Sep 12, 2005 | 3.651 | 3.713 | 3.643 | 3.713 | 13,074 | +0.07(+1.92%) |
Sep 09, 2005 | 3.643 | 3.643 | 3.643 | 3.643 | 0 | +0.00(+0.00%) |
Sep 08, 2005 | 3.643 | 3.643 | 3.643 | 3.643 | 0 | +0.00(+0.00%) |
Sep 07, 2005 | 3.490 | 3.643 | 3.490 | 3.643 | 8,563 | +0.11(+3.15%) |
Sep 06, 2005 | 3.524 | 3.554 | 3.524 | 3.532 | 3,182 | -0.11(-3.06%) |
Sep 02, 2005 | 3.643 | 3.643 | 3.643 | 3.643 | 713 | -0.04(-1.12%) |
Sep 01, 2005 | 3.685 | 3.685 | 3.685 | 3.685 | 713 | +0.00(+0.00%) |
Aug 31, 2005 | 3.664 | 3.685 | 3.664 | 3.685 | 2,854 | +0.02(+0.57%) |
Aug 30, 2005 | 3.664 | 3.664 | 3.664 | 3.664 | 1,427 | -0.12(-3.17%) |
Aug 29, 2005 | 3.783 | 3.783 | 3.783 | 3.783 | 1,805 | +0.18(+4.85%) |
Aug 26, 2005 | 3.608 | 3.608 | 3.608 | 3.608 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 3.608 | 3.608 | 3.608 | 3.608 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 3.608 | 3.608 | 3.608 | 3.608 | 0 | +0.00(+0.00%) |
Aug 23, 2005 | 3.608 | 3.608 | 3.608 | 3.608 | 713 | -0.00(-0.14%) |
Aug 22, 2005 | 3.613 | 3.613 | 3.613 | 3.613 | 0 | +0.00(+0.00%) |
Aug 19, 2005 | 3.526 | 3.613 | 3.525 | 3.613 | 4,096 | +0.09(+2.48%) |
Aug 18, 2005 | 3.713 | 3.713 | 3.525 | 3.525 | 8,670 | -0.15(-4.15%) |
Aug 17, 2005 | 3.678 | 3.678 | 3.678 | 3.678 | 1,427 | -0.04(-0.96%) |
Aug 16, 2005 | 3.714 | 3.714 | 3.714 | 3.714 | 0 | +0.00(+0.00%) |
Aug 15, 2005 | 3.700 | 3.714 | 3.700 | 3.714 | 4,281 | -0.07(-1.83%) |
Aug 12, 2005 | 3.783 | 3.783 | 3.783 | 3.783 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 3.783 | 3.783 | 3.783 | 3.783 | 1,213 | -0.07(-1.82%) |
Aug 10, 2005 | 3.853 | 3.853 | 3.853 | 3.853 | 1,284 | +0.00(+0.00%) |
Aug 09, 2005 | 3.853 | 3.853 | 3.853 | 3.853 | 1,427 | -0.01(-0.18%) |
Aug 08, 2005 | 3.853 | 3.860 | 3.715 | 3.860 | 14,073 | +0.00(+0.07%) |
Aug 05, 2005 | 3.858 | 3.858 | 3.858 | 3.858 | 0 | +0.00(+0.00%) |
Aug 04, 2005 | 3.958 | 3.958 | 3.858 | 3.858 | 7,700 | +0.00(+0.02%) |
Aug 03, 2005 | 3.883 | 3.883 | 3.857 | 3.857 | 1,427 | -0.06(-1.61%) |
Aug 02, 2005 | 3.920 | 3.920 | 3.920 | 3.920 | 0 | +0.00(+0.00%) |