Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 5.200 | 5.200 | 5.200 | 5.200 | 250 | +0.00(+0.00%) |
Sep 29, 2005 | 5.200 | 5.200 | 5.200 | 5.200 | 2,500 | +0.00(+0.00%) |
Sep 28, 2005 | 5.200 | 5.200 | 5.100 | 5.200 | 5,875 | +0.10(+1.96%) |
Sep 27, 2005 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) |
Sep 26, 2005 | 5.100 | 5.100 | 5.100 | 5.100 | 2,100 | +0.00(+0.00%) |
Sep 23, 2005 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) |
Sep 22, 2005 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) |
Sep 21, 2005 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 5.150 | 5.150 | 5.100 | 5.100 | 1,500 | +0.00(+0.00%) |
Sep 19, 2005 | 5.120 | 5.120 | 5.100 | 5.100 | 14,000 | +0.00(+0.00%) |
Sep 16, 2005 | 5.050 | 5.100 | 5.050 | 5.100 | 3,000 | +0.00(+0.00%) |
Sep 15, 2005 | 5.050 | 5.100 | 5.050 | 5.100 | 13,425 | -0.10(-1.92%) |
Sep 14, 2005 | 5.050 | 5.200 | 5.050 | 5.200 | 2,600 | +0.15(+2.97%) |
Sep 13, 2005 | 5.000 | 5.050 | 5.000 | 5.050 | 3,400 | -0.15(-2.88%) |
Sep 12, 2005 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
Sep 09, 2005 | 4.950 | 5.200 | 4.950 | 5.200 | 2,000 | +0.55(+11.83%) |
Sep 08, 2005 | 4.650 | 4.650 | 4.650 | 4.650 | 31,325 | +0.00(+0.00%) |
Sep 07, 2005 | 4.650 | 4.650 | 4.650 | 4.650 | 20,044 | +0.25(+5.68%) |
Sep 06, 2005 | 4.500 | 4.500 | 4.400 | 4.400 | 1,900 | +0.00(+0.00%) |
Sep 02, 2005 | 4.400 | 4.400 | 4.400 | 4.400 | 925 | -0.10(-2.22%) |
Sep 01, 2005 | 4.500 | 4.500 | 4.500 | 4.500 | 100 | +0.00(+0.00%) |
Aug 31, 2005 | 4.750 | 4.750 | 4.500 | 4.500 | 600 | -0.40(-8.16%) |
Aug 30, 2005 | 4.900 | 4.900 | 4.750 | 4.900 | 2,050 | -0.05(-1.01%) |
Aug 29, 2005 | 4.950 | 4.950 | 4.950 | 4.950 | 194 | +0.00(+0.00%) |
Aug 26, 2005 | 4.950 | 4.950 | 4.950 | 4.950 | 150 | +0.30(+6.45%) |
Aug 25, 2005 | 4.650 | 4.650 | 4.650 | 4.650 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 4.650 | 4.650 | 4.650 | 4.650 | 500 | -0.05(-1.06%) |
Aug 23, 2005 | 5.000 | 5.000 | 4.700 | 4.700 | 13,020 | -0.05(-1.05%) |
Aug 22, 2005 | 4.750 | 4.750 | 4.750 | 4.750 | 375 | -0.25(-5.00%) |
Aug 19, 2005 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
Aug 18, 2005 | 5.000 | 5.000 | 5.000 | 5.000 | 43,500 | -0.15(-2.91%) |
Aug 17, 2005 | 5.150 | 5.150 | 5.150 | 5.150 | 0 | +0.00(+0.00%) |
Aug 16, 2005 | 5.000 | 5.150 | 5.000 | 5.150 | 4,600 | +0.15(+3.00%) |
Aug 15, 2005 | 5.150 | 5.150 | 5.000 | 5.000 | 2,185 | +0.00(+0.00%) |
Aug 12, 2005 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 | +0.00(+0.00%) |
Aug 11, 2005 | 5.200 | 5.200 | 5.000 | 5.000 | 4,385 | -0.20(-3.85%) |
Aug 10, 2005 | 5.050 | 5.300 | 5.050 | 5.200 | 10,100 | +0.20(+4.00%) |
Aug 09, 2005 | 4.800 | 5.240 | 4.800 | 5.000 | 43,600 | +0.10(+2.04%) |
Aug 08, 2005 | 4.900 | 4.900 | 4.900 | 4.900 | 0 | +0.00(+0.00%) |
Aug 05, 2005 | 4.900 | 4.900 | 4.900 | 4.900 | 0 | +0.00(+0.00%) |
Aug 04, 2005 | 4.600 | 4.900 | 4.600 | 4.900 | 37,300 | +0.15(+3.16%) |
Aug 03, 2005 | 4.600 | 4.750 | 4.600 | 4.750 | 2,825 | +0.00(+0.00%) |
Aug 02, 2005 | 4.500 | 4.750 | 4.500 | 4.750 | 8,494 | +0.30(+6.74%) |
Aug 01, 2005 | 3.700 | 4.900 | 3.700 | 4.450 | 51,124 | +0.95(+27.14%) |
Jul 29, 2005 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Jul 28, 2005 | 3.450 | 3.500 | 3.400 | 3.500 | 2,746 | +0.10(+2.94%) |
Jul 27, 2005 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
Jul 26, 2005 | 3.400 | 3.400 | 3.400 | 3.400 | 4,500 | +0.05(+1.49%) |
Jul 25, 2005 | 3.350 | 3.350 | 3.350 | 3.350 | 800 | +0.00(+0.00%) |
Jul 22, 2005 | 3.350 | 3.350 | 3.350 | 3.350 | 0 | +0.00(+0.00%) |
Jul 21, 2005 | 3.350 | 3.350 | 3.350 | 3.350 | 125 | +0.00(+0.00%) |
Jul 20, 2005 | 3.350 | 3.350 | 3.350 | 3.350 | 500 | +0.05(+1.52%) |
Jul 19, 2005 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) |
Jul 18, 2005 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) |
Jul 14, 2005 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) |
Jul 13, 2005 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) |
Jul 12, 2005 | 3.300 | 3.300 | 3.300 | 3.300 | 690 | +0.00(+0.00%) |
Jul 11, 2005 | 3.300 | 3.300 | 3.300 | 3.300 | 650 | +0.00(+0.00%) |
Jul 08, 2005 | 3.300 | 3.300 | 3.300 | 3.300 | 500 | +0.00(+0.00%) |
Jul 07, 2005 | 3.300 | 3.300 | 3.300 | 3.300 | 935 | +0.04(+1.23%) |
Jul 06, 2005 | 3.260 | 3.260 | 3.260 | 3.260 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 3.260 | 3.260 | 3.260 | 3.260 | 0 | +0.00(+0.00%) |