Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2005 | 3.918 | 3.920 | 3.905 | 3.920 | 9,991 | +0.05(+1.29%) |
Jul 29, 2005 | 3.930 | 3.930 | 3.717 | 3.870 | 12,881 | -0.06(-1.52%) |
Jul 28, 2005 | 3.923 | 3.930 | 3.923 | 3.930 | 1,427 | +0.03(+0.66%) |
Jul 27, 2005 | 3.904 | 3.907 | 3.904 | 3.904 | 2,861 | -0.09(-2.25%) |
Jul 26, 2005 | 3.713 | 3.994 | 3.713 | 3.994 | 7,136 | +0.07(+1.79%) |
Jul 25, 2005 | 3.958 | 3.958 | 3.860 | 3.923 | 2,854 | +0.10(+2.66%) |
Jul 22, 2005 | 3.857 | 3.857 | 3.822 | 3.822 | 1,427 | -0.04(-1.12%) |
Jul 21, 2005 | 3.865 | 3.865 | 3.865 | 3.865 | 5,359 | +0.00(+0.00%) |
Jul 20, 2005 | 3.858 | 3.865 | 3.858 | 3.865 | 3,425 | +0.07(+1.90%) |
Jul 19, 2005 | 3.872 | 3.958 | 3.745 | 3.793 | 7,664 | -0.00(-0.11%) |
Jul 18, 2005 | 3.797 | 3.872 | 3.797 | 3.797 | 4,638 | -0.00(-0.07%) |
Jul 15, 2005 | 3.732 | 3.800 | 3.732 | 3.800 | 2,148 | +0.07(+1.82%) |
Jul 14, 2005 | 3.642 | 3.732 | 3.642 | 3.732 | 10,326 | +0.20(+5.59%) |
Jul 13, 2005 | 3.535 | 3.535 | 3.535 | 3.535 | 8,563 | -0.00(-0.02%) |
Jul 12, 2005 | 3.535 | 3.535 | 3.535 | 3.535 | 0 | +0.00(+0.00%) |
Jul 11, 2005 | 3.535 | 3.535 | 3.535 | 3.535 | 713 | -0.01(-0.38%) |
Jul 08, 2005 | 3.493 | 3.711 | 3.451 | 3.549 | 15,771 | -0.01(-0.20%) |
Jul 07, 2005 | 3.556 | 3.556 | 3.556 | 3.556 | 713 | +0.02(+0.59%) |
Jul 06, 2005 | 3.496 | 3.535 | 3.496 | 3.535 | 3,368 | -0.06(-1.58%) |
Jul 05, 2005 | 3.654 | 3.654 | 3.584 | 3.591 | 6,422 | -0.07(-1.80%) |