Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.240 | 4.240 | 4.240 | 4.240 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 4.240 | 4.240 | 4.240 | 4.240 | 0 | +0.00(+0.00%) |
Sep 28, 2005 | 4.280 | 4.280 | 4.202 | 4.240 | 1,200 | -0.05(-1.17%) |
Sep 27, 2005 | 4.290 | 4.290 | 4.290 | 4.290 | 200 | -0.01(-0.23%) |
Sep 26, 2005 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) |
Sep 23, 2005 | 4.300 | 4.300 | 4.300 | 4.300 | 100 | +0.00(+0.00%) |
Sep 22, 2005 | 4.300 | 4.300 | 4.300 | 4.300 | 1,000 | +0.00(+0.00%) |
Sep 21, 2005 | 4.300 | 4.300 | 4.300 | 4.300 | 4,000 | -0.01(-0.23%) |
Sep 20, 2005 | 4.310 | 4.350 | 4.310 | 4.310 | 3,500 | -0.01(-0.23%) |
Sep 19, 2005 | 4.300 | 4.400 | 4.300 | 4.320 | 3,900 | +0.07(+1.65%) |
Sep 16, 2005 | 4.240 | 4.300 | 4.240 | 4.250 | 1,200 | +0.03(+0.71%) |
Sep 15, 2005 | 4.150 | 4.230 | 4.150 | 4.220 | 1,600 | +0.12(+2.93%) |
Sep 14, 2005 | 4.100 | 4.100 | 4.100 | 4.100 | 600 | +0.02(+0.49%) |
Sep 13, 2005 | 4.080 | 4.080 | 4.080 | 4.080 | 0 | +0.00(+0.00%) |
Sep 12, 2005 | 4.100 | 4.100 | 4.050 | 4.080 | 1,100 | -0.05(-1.21%) |
Sep 09, 2005 | 4.130 | 4.130 | 4.130 | 4.130 | 200 | -0.11(-2.59%) |
Sep 08, 2005 | 4.190 | 4.240 | 4.190 | 4.240 | 700 | +0.09(+2.17%) |
Sep 07, 2005 | 4.150 | 4.150 | 4.150 | 4.150 | 800 | +0.05(+1.22%) |
Sep 06, 2005 | 4.100 | 4.150 | 4.100 | 4.100 | 4,100 | +0.08(+1.99%) |
Sep 02, 2005 | 4.020 | 4.030 | 4.020 | 4.020 | 1,800 | +0.00(+0.00%) |
Sep 01, 2005 | 4.020 | 4.020 | 4.020 | 4.020 | 200 | -0.02(-0.50%) |
Aug 31, 2005 | 4.040 | 4.040 | 4.040 | 4.040 | 0 | +0.00(+0.00%) |
Aug 30, 2005 | 4.040 | 4.040 | 4.040 | 4.040 | 0 | +0.00(+0.00%) |
Aug 29, 2005 | 4.040 | 4.040 | 4.040 | 4.040 | 1,200 | +0.02(+0.50%) |
Aug 26, 2005 | 4.100 | 4.100 | 4.020 | 4.020 | 600 | -0.10(-2.43%) |
Aug 25, 2005 | 4.120 | 4.120 | 4.120 | 4.120 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 4.020 | 4.130 | 3.890 | 4.120 | 14,300 | +0.10(+2.49%) |
Aug 23, 2005 | 4.030 | 4.030 | 4.020 | 4.020 | 200 | +0.00(+0.00%) |
Aug 22, 2005 | 4.020 | 4.020 | 4.020 | 4.020 | 100 | +0.00(+0.00%) |
Aug 19, 2005 | 4.020 | 4.020 | 4.020 | 4.020 | 100 | -0.07(-1.71%) |
Aug 18, 2005 | 4.000 | 4.090 | 4.000 | 4.090 | 700 | +0.14(+3.54%) |
Aug 17, 2005 | 4.050 | 4.050 | 3.950 | 3.950 | 1,700 | -0.06(-1.50%) |
Aug 16, 2005 | 4.070 | 4.110 | 4.000 | 4.010 | 2,600 | -0.10(-2.43%) |
Aug 15, 2005 | 4.070 | 4.120 | 4.070 | 4.110 | 2,900 | -0.08(-1.91%) |
Aug 12, 2005 | 4.130 | 4.200 | 4.130 | 4.190 | 2,200 | -0.01(-0.24%) |
Aug 11, 2005 | 4.210 | 4.210 | 4.200 | 4.200 | 3,000 | -0.10(-2.33%) |
Aug 10, 2005 | 4.300 | 4.300 | 4.300 | 4.300 | 1,000 | -0.03(-0.69%) |
Aug 09, 2005 | 4.200 | 4.330 | 4.200 | 4.330 | 4,600 | +0.18(+4.34%) |
Aug 08, 2005 | 4.070 | 4.150 | 4.070 | 4.150 | 1,000 | -0.07(-1.66%) |
Aug 05, 2005 | 4.300 | 4.300 | 4.220 | 4.220 | 3,300 | -0.09(-2.09%) |
Aug 04, 2005 | 4.280 | 4.310 | 4.280 | 4.310 | 600 | -0.03(-0.69%) |
Aug 03, 2005 | 4.340 | 4.340 | 4.340 | 4.340 | 1,000 | +0.10(+2.36%) |
Aug 02, 2005 | 4.270 | 4.350 | 4.240 | 4.240 | 7,500 | -0.11(-2.53%) |
Aug 01, 2005 | 4.260 | 4.350 | 4.260 | 4.350 | 3,000 | +0.09(+2.11%) |
Jul 29, 2005 | 4.320 | 4.320 | 4.230 | 4.260 | 4,600 | -0.05(-1.16%) |
Jul 28, 2005 | 4.160 | 4.310 | 4.160 | 4.310 | 10,400 | +0.15(+3.61%) |
Jul 27, 2005 | 4.150 | 4.170 | 4.150 | 4.160 | 4,700 | +0.04(+0.97%) |
Jul 26, 2005 | 4.130 | 4.130 | 4.110 | 4.120 | 2,600 | -0.12(-2.83%) |
Jul 25, 2005 | 4.260 | 4.320 | 4.100 | 4.240 | 14,100 | +0.02(+0.52%) |
Jul 22, 2005 | 4.160 | 4.218 | 4.160 | 4.218 | 1,600 | -0.03(-0.75%) |
Jul 21, 2005 | 4.300 | 4.300 | 4.170 | 4.250 | 4,800 | +0.10(+2.41%) |
Jul 20, 2005 | 4.220 | 4.220 | 4.150 | 4.150 | 2,500 | -0.11(-2.58%) |
Jul 19, 2005 | 4.020 | 4.260 | 4.020 | 4.260 | 7,100 | +0.12(+2.90%) |
Jul 18, 2005 | 4.050 | 4.160 | 4.050 | 4.140 | 4,400 | +0.02(+0.52%) |
Jul 15, 2005 | 4.030 | 4.119 | 4.030 | 4.119 | 400 | +0.06(+1.44%) |
Jul 14, 2005 | 4.070 | 4.070 | 4.000 | 4.060 | 14,200 | -0.11(-2.64%) |
Jul 13, 2005 | 4.160 | 4.170 | 4.150 | 4.170 | 12,800 | -0.01(-0.24%) |
Jul 12, 2005 | 4.190 | 4.200 | 4.180 | 4.180 | 800 | -0.19(-4.35%) |
Jul 11, 2005 | 4.280 | 4.380 | 4.160 | 4.370 | 10,300 | +0.15(+3.55%) |
Jul 08, 2005 | 4.290 | 4.290 | 4.220 | 4.220 | 1,700 | +0.00(+0.00%) |
Jul 07, 2005 | 4.220 | 4.220 | 4.200 | 4.220 | 1,800 | +0.02(+0.48%) |
Jul 06, 2005 | 4.030 | 4.270 | 4.030 | 4.200 | 13,100 | +0.12(+2.94%) |
Jul 05, 2005 | 4.100 | 4.100 | 4.060 | 4.080 | 6,900 | -0.02(-0.49%) |