Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 3.460 | 3.670 | 3.535 | 3.670 | 1,050 | +0.21(+6.07%) |
Oct 28, 2005 | 3.460 | 3.540 | 3.450 | 3.460 | 6,500 | -0.06(-1.70%) |
Oct 27, 2005 | 3.520 | 3.520 | 3.450 | 3.520 | 1,950 | +0.04(+1.15%) |
Oct 26, 2005 | 3.480 | 3.480 | 3.470 | 3.480 | 2,100 | +0.03(+0.87%) |
Oct 25, 2005 | 3.450 | 3.532 | 3.450 | 3.450 | 6,200 | +0.03(+0.88%) |
Oct 24, 2005 | 3.420 | 3.420 | 3.420 | 3.420 | 500 | +0.03(+0.94%) |
Oct 21, 2005 | 3.388 | 3.443 | 3.375 | 3.388 | 5,500 | -0.05(-1.51%) |
Oct 20, 2005 | 3.440 | 3.485 | 3.401 | 3.440 | 8,700 | +0.06(+1.62%) |
Oct 19, 2005 | 3.385 | 3.395 | 3.380 | 3.385 | 3,700 | +0.01(+0.30%) |
Oct 18, 2005 | 3.375 | 3.375 | 3.375 | 3.375 | 1,400 | -0.07(-2.09%) |
Oct 17, 2005 | 3.447 | 3.447 | 3.447 | 3.447 | 300 | -0.05(-1.51%) |
Oct 14, 2005 | 3.500 | 3.527 | 3.441 | 3.500 | 6,550 | -0.02(-0.71%) |
Oct 13, 2005 | 3.500 | 3.540 | 3.370 | 3.525 | 4,800 | +0.02(+0.71%) |
Oct 12, 2005 | 3.500 | 3.561 | 3.395 | 3.500 | 22,300 | +0.02(+0.43%) |
Oct 11, 2005 | 3.485 | 3.560 | 3.485 | 3.485 | 16,300 | -0.10(-2.82%) |
Oct 10, 2005 | 3.586 | 3.586 | 3.586 | 3.586 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 3.586 | 3.586 | 3.400 | 3.586 | 9,200 | +0.26(+7.70%) |
Oct 06, 2005 | 3.330 | 3.330 | 3.330 | 3.330 | 0 | -0.04(-1.10%) |
Oct 05, 2005 | 3.367 | 3.367 | 3.367 | 3.367 | 0 | +0.35(+11.49%) |
Oct 04, 2005 | 3.020 | 3.020 | 3.020 | 3.020 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 3.030 | 2.947 | 3.020 | 13,200 | -0.00(-0.17%) | |
Sep 30, 2005 | 3.027 | 2.954 | 3.025 | 6,900 | +0.04(+1.51%) | |
Sep 29, 2005 | 3.088 | 2.966 | 2.980 | 8,200 | -0.10(-3.25%) | |
Sep 28, 2005 | 3.080 | 3.080 | 3.070 | 3.080 | 1,200 | +0.03(+0.98%) |
Sep 27, 2005 | 3.050 | 3.080 | 3.050 | 3.050 | 2,200 | -0.09(-2.78%) |
Sep 26, 2005 | 3.137 | 3.137 | 3.077 | 3.137 | 39,123 | +0.04(+1.36%) |
Sep 23, 2005 | 3.095 | 3.095 | 2.997 | 3.095 | 8,800 | +0.10(+3.17%) |
Sep 22, 2005 | 3.000 | 3.099 | 2.950 | 3.000 | 4,500 | -0.15(-4.76%) |
Sep 21, 2005 | 3.150 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 3.150 | 3.175 | 3.150 | 3.150 | 8,000 | +0.09(+3.01%) |
Sep 19, 2005 | 3.058 | 3.260 | 3.058 | 3.058 | 33,200 | -0.05(-1.64%) |
Sep 16, 2005 | 3.109 | 3.109 | 3.050 | 3.109 | 12,700 | +0.02(+0.61%) |
Sep 15, 2005 | 3.090 | 3.091 | 2.980 | 3.090 | 13,120 | -0.10(-2.98%) |
Sep 14, 2005 | 3.185 | 3.185 | 3.010 | 3.185 | 10,400 | +0.01(+0.42%) |
Sep 13, 2005 | 3.172 | 3.172 | 3.060 | 3.172 | 21,400 | +0.10(+3.11%) |
Sep 12, 2005 | 3.076 | 3.160 | 3.062 | 3.076 | 8,400 | -0.08(-2.50%) |
Sep 09, 2005 | 3.155 | 3.240 | 3.135 | 3.155 | 4,600 | +0.06(+2.10%) |
Sep 08, 2005 | 3.090 | 3.090 | 3.090 | 3.090 | 4,400 | -0.12(-3.74%) |
Sep 07, 2005 | 3.210 | 3.210 | 3.210 | 3.210 | 1,000 | +0.00(+0.00%) |
Sep 06, 2005 | 3.210 | 3.259 | 3.150 | 3.210 | 8,100 | +0.02(+0.77%) |
Sep 02, 2005 | 3.186 | 3.335 | 3.140 | 3.186 | 16,800 | +0.16(+5.13%) |
Sep 01, 2005 | 3.030 | 3.089 | 3.030 | 3.030 | 700 | +0.05(+1.75%) |
Aug 31, 2005 | 2.978 | 2.978 | 2.978 | 2.978 | 4,300 | -0.02(-0.73%) |
Aug 30, 2005 | 3.000 | 3.000 | 3.000 | 3.000 | 2,000 | -0.11(-3.55%) |
Aug 29, 2005 | 3.111 | 3.150 | 3.054 | 3.111 | 6,200 | -0.03(-0.94%) |
Aug 26, 2005 | 3.140 | 3.140 | 3.140 | 3.140 | 500 | -0.05(-1.54%) |
Aug 25, 2005 | 3.189 | 3.189 | 3.168 | 3.189 | 5,523 | -0.07(-2.18%) |
Aug 24, 2005 | 3.260 | 3.260 | 3.240 | 3.260 | 3,200 | +0.21(+6.89%) |
Aug 23, 2005 | 3.050 | 3.098 | 3.050 | 3.050 | 5,600 | +0.00(+0.00%) |
Aug 22, 2005 | 3.050 | 3.050 | 2.960 | 3.050 | 12,000 | +0.25(+8.93%) |
Aug 19, 2005 | 2.800 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) |
Aug 18, 2005 | 2.800 | 2.800 | 2.800 | 2.800 | 2,000 | +0.01(+0.36%) |
Aug 17, 2005 | 2.790 | 2.790 | 2.790 | 2.790 | 0 | +0.00(+0.00%) |
Aug 16, 2005 | 2.790 | 2.790 | 2.790 | 2.790 | 7,400 | +0.01(+0.36%) |
Aug 15, 2005 | 2.780 | 2.895 | 2.780 | 2.780 | 3,000 | +0.02(+0.91%) |
Aug 12, 2005 | 2.755 | 2.755 | 2.755 | 2.755 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 2.755 | 2.755 | 2.755 | 2.755 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 2.755 | 2.755 | 2.740 | 2.755 | 10,000 | +0.00(+0.18%) |
Aug 09, 2005 | 2.750 | 2.750 | 2.659 | 2.750 | 16,500 | +0.00(+0.00%) |
Aug 08, 2005 | 2.750 | 2.750 | 2.659 | 2.750 | 16,500 | +0.00(+0.00%) |
Aug 05, 2005 | 2.750 | 2.750 | 2.659 | 2.750 | 16,500 | +0.00(+0.00%) |
Aug 04, 2005 | 2.750 | 2.750 | 2.720 | 2.750 | 7,900 | +0.02(+0.73%) |
Aug 03, 2005 | 2.730 | 2.730 | 2.725 | 2.730 | 25,000 | +0.00(+0.00%) |
Aug 02, 2005 | 2.730 | 2.730 | 2.725 | 2.730 | 25,000 | +0.12(+4.60%) |