Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 3.900 | 3.980 | 3.860 | 3.980 | 8,965 | -0.02(-0.50%) |
Sep 29, 2005 | 3.640 | 4.000 | 3.640 | 4.000 | 35,087 | +0.13(+3.36%) |
Sep 28, 2005 | 4.380 | 4.380 | 3.600 | 3.870 | 178,105 | +1.12(+40.73%) |
Sep 27, 2005 | 2.720 | 3.030 | 2.720 | 2.750 | 15,354 | -0.25(-8.33%) |
Sep 26, 2005 | 2.900 | 3.050 | 2.780 | 3.000 | 5,850 | -0.10(-3.23%) |
Sep 23, 2005 | 3.100 | 3.120 | 2.780 | 3.100 | 17,586 | +0.28(+9.93%) |
Sep 22, 2005 | 2.820 | 2.820 | 2.820 | 2.820 | 1,100 | +0.21(+8.05%) |
Sep 21, 2005 | 2.950 | 2.957 | 2.539 | 2.610 | 9,500 | -0.34(-11.53%) |
Sep 20, 2005 | 3.040 | 3.050 | 2.940 | 2.950 | 10,560 | +0.13(+4.54%) |
Sep 19, 2005 | 2.850 | 2.850 | 2.822 | 2.822 | 600 | +0.02(+0.79%) |
Sep 16, 2005 | 2.800 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) |
Sep 15, 2005 | 2.810 | 2.810 | 2.750 | 2.800 | 2,350 | +0.05(+1.82%) |
Sep 14, 2005 | 2.750 | 2.750 | 2.750 | 2.750 | 100 | +0.01(+0.36%) |
Sep 13, 2005 | 2.740 | 2.740 | 2.740 | 2.740 | 0 | +0.00(+0.00%) |
Sep 12, 2005 | 2.740 | 2.740 | 2.740 | 2.740 | 0 | +0.00(+0.00%) |
Sep 09, 2005 | 3.050 | 3.050 | 2.740 | 2.740 | 4,588 | -0.24(-8.05%) |
Sep 08, 2005 | 2.970 | 2.980 | 2.970 | 2.980 | 600 | +0.12(+4.20%) |
Sep 07, 2005 | 2.960 | 2.960 | 2.750 | 2.860 | 14,420 | -0.18(-5.92%) |
Sep 06, 2005 | 3.040 | 3.040 | 3.040 | 3.040 | 0 | +0.00(+0.00%) |
Sep 02, 2005 | 2.850 | 3.040 | 2.850 | 3.040 | 14,385 | +0.11(+3.75%) |
Sep 01, 2005 | 2.920 | 2.930 | 2.900 | 2.930 | 5,500 | +0.08(+2.81%) |
Aug 31, 2005 | 2.850 | 2.850 | 2.850 | 2.850 | 2,000 | -0.06(-2.06%) |
Aug 30, 2005 | 2.910 | 2.910 | 2.910 | 2.910 | 0 | +0.00(+0.00%) |
Aug 29, 2005 | 2.950 | 2.950 | 2.900 | 2.910 | 4,800 | -0.05(-1.69%) |
Aug 26, 2005 | 2.960 | 2.960 | 2.960 | 2.960 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 2.950 | 3.050 | 2.950 | 2.960 | 7,952 | +0.00(+0.00%) |
Aug 24, 2005 | 2.910 | 3.060 | 2.800 | 2.960 | 14,318 | +0.12(+4.23%) |
Aug 23, 2005 | 2.840 | 2.840 | 2.840 | 2.840 | 4,400 | -0.00(-0.14%) |
Aug 22, 2005 | 2.844 | 2.844 | 2.844 | 2.844 | 250 | +0.14(+5.33%) |
Aug 19, 2005 | 2.700 | 2.700 | 2.700 | 2.700 | 0 | +0.00(+0.00%) |
Aug 18, 2005 | 2.710 | 2.710 | 2.700 | 2.700 | 1,174 | -0.02(-0.74%) |
Aug 17, 2005 | 2.710 | 2.743 | 2.650 | 2.720 | 14,600 | -0.01(-0.40%) |
Aug 16, 2005 | 2.730 | 2.780 | 2.730 | 2.731 | 4,200 | -0.02(-0.87%) |
Aug 15, 2005 | 2.740 | 2.830 | 2.700 | 2.755 | 14,400 | +0.04(+1.65%) |
Aug 12, 2005 | 2.710 | 2.710 | 2.710 | 2.710 | 973 | -0.01(-0.36%) |
Aug 11, 2005 | 2.710 | 2.720 | 2.710 | 2.720 | 200 | +0.02(+0.74%) |
Aug 10, 2005 | 2.560 | 2.700 | 2.560 | 2.700 | 10,400 | +0.10(+3.85%) |
Aug 09, 2005 | 2.610 | 2.610 | 2.600 | 2.600 | 2,400 | +0.00(+0.00%) |
Aug 08, 2005 | 2.600 | 2.600 | 2.600 | 2.600 | 481 | +0.00(+0.00%) |
Aug 05, 2005 | 2.600 | 2.620 | 2.600 | 2.600 | 2,578 | +0.00(+0.00%) |
Aug 04, 2005 | 2.600 | 2.610 | 2.600 | 2.600 | 4,713 | -0.02(-0.76%) |
Aug 03, 2005 | 2.630 | 2.630 | 2.620 | 2.620 | 5,697 | +0.00(+0.00%) |
Aug 02, 2005 | 2.630 | 2.630 | 2.620 | 2.620 | 1,554 | +0.00(+0.00%) |
Aug 01, 2005 | 2.630 | 2.690 | 2.620 | 2.620 | 5,600 | -0.08(-2.96%) |
Jul 29, 2005 | 2.700 | 2.700 | 2.700 | 2.700 | 0 | +0.00(+0.00%) |
Jul 28, 2005 | 2.630 | 2.700 | 2.630 | 2.700 | 5,300 | -0.03(-1.10%) |
Jul 27, 2005 | 2.768 | 2.770 | 2.700 | 2.730 | 1,800 | -0.06(-2.15%) |
Jul 26, 2005 | 2.620 | 2.800 | 2.610 | 2.790 | 6,256 | +0.19(+7.31%) |
Jul 25, 2005 | 2.600 | 2.730 | 2.590 | 2.600 | 27,980 | -0.21(-7.47%) |
Jul 22, 2005 | 2.600 | 2.850 | 2.560 | 2.810 | 15,838 | +0.22(+8.49%) |
Jul 21, 2005 | 2.650 | 2.650 | 2.590 | 2.590 | 1,375 | +0.02(+0.78%) |
Jul 20, 2005 | 3.220 | 3.220 | 2.554 | 2.570 | 35,998 | -0.38(-12.88%) |
Jul 19, 2005 | 2.830 | 2.950 | 2.830 | 2.950 | 4,175 | +0.07(+2.43%) |
Jul 18, 2005 | 2.750 | 2.880 | 2.750 | 2.880 | 2,270 | +0.10(+3.60%) |
Jul 15, 2005 | 2.780 | 2.780 | 2.780 | 2.780 | 1,000 | +0.02(+0.72%) |
Jul 14, 2005 | 2.760 | 2.760 | 2.760 | 2.760 | 1,500 | +0.04(+1.47%) |
Jul 13, 2005 | 2.800 | 2.840 | 2.500 | 2.720 | 12,301 | -0.23(-7.80%) |
Jul 12, 2005 | 2.800 | 2.950 | 2.800 | 2.950 | 11,800 | +0.06(+2.08%) |
Jul 11, 2005 | 2.850 | 2.890 | 2.840 | 2.890 | 1,900 | +0.04(+1.40%) |
Jul 08, 2005 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) |
Jul 07, 2005 | 2.850 | 2.850 | 2.850 | 2.850 | 700 | +0.02(+0.71%) |
Jul 06, 2005 | 2.830 | 2.830 | 2.830 | 2.830 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 2.830 | 2.830 | 2.800 | 2.830 | 700 | -0.02(-0.70%) |