Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 3.750 | 3.750 | 3.740 | 3.750 | 10,000 | +0.07(+1.90%) |
Jul 28, 2005 | 3.750 | 3.780 | 3.660 | 3.680 | 9,400 | +0.00(+0.00%) |
Jul 27, 2005 | 3.790 | 3.950 | 3.620 | 3.680 | 61,800 | -0.07(-1.87%) |
Jul 26, 2005 | 3.550 | 3.750 | 3.550 | 3.750 | 1,400 | +0.15(+4.17%) |
Jul 25, 2005 | 3.690 | 3.750 | 3.600 | 3.600 | 13,200 | +0.00(+0.00%) |
Jul 22, 2005 | 3.600 | 3.600 | 3.600 | 3.600 | 500 | +0.00(+0.00%) |
Jul 21, 2005 | 3.610 | 3.620 | 3.600 | 3.600 | 29,200 | -0.06(-1.64%) |
Jul 20, 2005 | 3.660 | 3.660 | 3.660 | 3.660 | 0 | +0.00(+0.00%) |
Jul 19, 2005 | 3.560 | 3.660 | 3.560 | 3.660 | 7,500 | +0.16(+4.57%) |
Jul 18, 2005 | 3.550 | 3.550 | 3.450 | 3.500 | 29,400 | -0.10(-2.78%) |
Jul 15, 2005 | 3.530 | 3.700 | 3.450 | 3.600 | 25,400 | +0.00(+0.00%) |
Jul 14, 2005 | 3.840 | 3.900 | 3.100 | 3.600 | 151,800 | -0.24(-6.25%) |
Jul 13, 2005 | 3.840 | 3.840 | 3.840 | 3.840 | 0 | +0.00(+0.00%) |
Jul 12, 2005 | 3.850 | 3.850 | 3.800 | 3.840 | 1,100 | -0.11(-2.78%) |
Jul 11, 2005 | 3.950 | 3.990 | 3.940 | 3.950 | 5,000 | +0.00(+0.00%) |
Jul 08, 2005 | 3.750 | 3.950 | 3.700 | 3.950 | 5,200 | +0.16(+4.22%) |
Jul 07, 2005 | 3.790 | 3.790 | 3.790 | 3.790 | 0 | +0.00(+0.00%) |
Jul 06, 2005 | 3.790 | 3.790 | 3.790 | 3.790 | 1,000 | +0.08(+2.16%) |
Jul 05, 2005 | 3.780 | 3.780 | 3.710 | 3.710 | 2,700 | +0.01(+0.27%) |
Jul 01, 2005 | 3.710 | 3.710 | 3.700 | 3.700 | 4,100 | +0.00(+0.00%) |
Jun 30, 2005 | 3.600 | 3.700 | 3.600 | 3.700 | 5,200 | +0.00(+0.00%) |
Jun 29, 2005 | 3.700 | 3.700 | 3.700 | 3.700 | 1,100 | +0.00(+0.00%) |
Jun 28, 2005 | 3.790 | 3.790 | 3.690 | 3.700 | 1,800 | +0.04(+1.09%) |
Jun 27, 2005 | 3.800 | 3.800 | 3.650 | 3.660 | 2,600 | -0.24(-6.15%) |
Jun 24, 2005 | 3.900 | 3.900 | 3.900 | 3.900 | 100 | +0.00(+0.00%) |
Jun 23, 2005 | 4.150 | 4.170 | 3.900 | 3.900 | 9,500 | -0.17(-4.18%) |
Jun 22, 2005 | 3.800 | 4.070 | 3.800 | 4.070 | 10,100 | +0.32(+8.53%) |
Jun 21, 2005 | 3.480 | 3.770 | 3.480 | 3.750 | 15,500 | +0.35(+10.29%) |
Jun 20, 2005 | 3.500 | 3.500 | 3.400 | 3.400 | 4,500 | -0.05(-1.45%) |
Jun 17, 2005 | 3.440 | 3.450 | 3.440 | 3.450 | 400 | +0.07(+2.07%) |
Jun 16, 2005 | 3.350 | 3.380 | 3.350 | 3.380 | 4,800 | +0.14(+4.32%) |
Jun 15, 2005 | 3.170 | 3.240 | 3.170 | 3.240 | 1,600 | +0.09(+2.86%) |
Jun 14, 2005 | 3.150 | 3.150 | 3.150 | 3.150 | 2,100 | +0.05(+1.61%) |
Jun 13, 2005 | 3.120 | 3.150 | 3.100 | 3.100 | 3,700 | -0.12(-3.73%) |
Jun 10, 2005 | 3.250 | 3.250 | 3.200 | 3.220 | 3,000 | -0.03(-0.92%) |
Jun 09, 2005 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Jun 08, 2005 | 3.250 | 3.250 | 3.250 | 3.250 | 100 | -0.05(-1.52%) |
Jun 07, 2005 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) |
Jun 06, 2005 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) |
Jun 03, 2005 | 3.240 | 3.300 | 3.230 | 3.300 | 6,800 | +0.14(+4.43%) |
Jun 02, 2005 | 3.100 | 3.170 | 3.100 | 3.160 | 5,500 | +0.03(+0.96%) |
Jun 01, 2005 | 3.140 | 3.140 | 3.130 | 3.130 | 1,500 | +0.00(+0.00%) |
May 31, 2005 | 3.080 | 3.130 | 3.080 | 3.130 | 500 | +0.05(+1.62%) |
May 27, 2005 | 3.110 | 3.110 | 3.050 | 3.080 | 10,300 | -0.07(-2.22%) |
May 26, 2005 | 3.100 | 3.150 | 3.090 | 3.150 | 10,100 | +0.12(+3.96%) |
May 25, 2005 | 3.180 | 3.180 | 3.030 | 3.030 | 1,100 | -0.12(-3.81%) |
May 24, 2005 | 3.280 | 3.280 | 3.150 | 3.150 | 1,500 | -0.05(-1.56%) |
May 23, 2005 | 3.200 | 3.200 | 3.200 | 3.200 | 3,000 | +0.10(+3.23%) |
May 20, 2005 | 3.250 | 3.250 | 3.100 | 3.100 | 8,000 | -0.25(-7.46%) |
May 19, 2005 | 3.350 | 3.350 | 3.350 | 3.350 | 2,700 | -0.01(-0.27%) |
May 18, 2005 | 3.360 | 3.360 | 3.350 | 3.359 | 2,200 | -0.04(-1.21%) |
May 17, 2005 | 3.350 | 3.450 | 3.350 | 3.400 | 1,000 | -0.13(-3.68%) |
May 16, 2005 | 3.530 | 3.530 | 3.530 | 3.530 | 1,000 | -0.07(-1.94%) |
May 13, 2005 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) |
May 12, 2005 | 3.600 | 3.600 | 3.600 | 3.600 | 500 | -0.06(-1.64%) |
May 11, 2005 | 3.830 | 3.840 | 3.660 | 3.660 | 3,800 | -0.09(-2.40%) |
May 10, 2005 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) |
May 09, 2005 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) |
May 06, 2005 | 3.750 | 3.900 | 3.750 | 3.750 | 2,800 | +0.10(+2.74%) |
May 05, 2005 | 3.500 | 3.650 | 3.500 | 3.650 | 3,400 | +0.18(+5.19%) |
May 04, 2005 | 3.470 | 3.470 | 3.470 | 3.470 | 0 | +0.00(+0.00%) |
May 03, 2005 | 3.480 | 3.480 | 3.470 | 3.470 | 3,000 | -0.03(-0.86%) |