Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 3.500 | 3.553 | 3.450 | 3.550 | 4,902 | +0.05(+1.43%) |
Nov 29, 2005 | 3.490 | 3.500 | 3.450 | 3.500 | 7,100 | +0.00(+0.00%) |
Nov 28, 2005 | 3.690 | 3.690 | 3.500 | 3.500 | 5,250 | +0.00(+0.00%) |
Nov 25, 2005 | 3.530 | 3.530 | 3.310 | 3.500 | 11,702 | -0.25(-6.67%) |
Nov 23, 2005 | 3.860 | 3.880 | 3.240 | 3.750 | 32,914 | -0.18(-4.58%) |
Nov 22, 2005 | 3.820 | 3.930 | 3.820 | 3.930 | 5,650 | +0.18(+4.80%) |
Nov 21, 2005 | 3.800 | 3.800 | 3.710 | 3.750 | 5,460 | +0.01(+0.27%) |
Nov 18, 2005 | 3.740 | 3.900 | 3.730 | 3.740 | 6,700 | -0.24(-6.03%) |
Nov 17, 2005 | 3.890 | 3.980 | 3.890 | 3.980 | 3,938 | +0.28(+7.57%) |
Nov 16, 2005 | 3.710 | 4.000 | 3.700 | 3.700 | 15,506 | +0.18(+5.11%) |
Nov 15, 2005 | 3.600 | 3.700 | 3.520 | 3.520 | 11,000 | -0.05(-1.40%) |
Nov 14, 2005 | 3.570 | 3.640 | 3.570 | 3.570 | 14,712 | -0.03(-0.83%) |
Nov 11, 2005 | 3.630 | 3.630 | 3.540 | 3.600 | 11,950 | +0.03(+0.84%) |
Nov 10, 2005 | 3.570 | 3.570 | 3.570 | 3.570 | 500 | +0.00(+0.00%) |
Nov 09, 2005 | 3.570 | 3.570 | 3.570 | 3.570 | 0 | +0.00(+0.00%) |
Nov 08, 2005 | 3.570 | 3.570 | 3.470 | 3.570 | 3,012 | +0.01(+0.28%) |
Nov 07, 2005 | 3.550 | 3.560 | 3.400 | 3.560 | 7,462 | -0.05(-1.39%) |
Nov 04, 2005 | 3.610 | 3.610 | 3.610 | 3.610 | 3,000 | -0.09(-2.43%) |
Nov 03, 2005 | 3.611 | 3.750 | 3.610 | 3.700 | 7,310 | +0.15(+4.23%) |
Nov 02, 2005 | 3.680 | 3.800 | 3.550 | 3.550 | 6,600 | -0.02(-0.56%) |
Nov 01, 2005 | 3.700 | 3.720 | 3.560 | 3.570 | 7,800 | -0.13(-3.51%) |
Oct 31, 2005 | 3.650 | 3.790 | 3.650 | 3.700 | 8,360 | +0.04(+1.09%) |
Oct 28, 2005 | 3.660 | 3.660 | 3.660 | 3.660 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 3.680 | 3.680 | 3.660 | 3.660 | 10,200 | -0.11(-2.92%) |
Oct 26, 2005 | 3.770 | 3.770 | 3.770 | 3.770 | 0 | +0.00(+0.00%) |
Oct 25, 2005 | 3.980 | 3.980 | 3.600 | 3.770 | 9,287 | -0.17(-4.31%) |
Oct 24, 2005 | 3.450 | 3.960 | 3.310 | 3.940 | 19,201 | +0.49(+14.20%) |
Oct 21, 2005 | 3.290 | 3.450 | 3.290 | 3.450 | 3,300 | +0.10(+2.99%) |
Oct 20, 2005 | 3.350 | 3.350 | 3.280 | 3.350 | 3,000 | +0.06(+1.82%) |
Oct 19, 2005 | 3.300 | 3.390 | 3.270 | 3.290 | 3,900 | +0.04(+1.23%) |
Oct 18, 2005 | 3.340 | 3.340 | 3.250 | 3.250 | 4,800 | -0.05(-1.52%) |
Oct 17, 2005 | 3.320 | 3.370 | 3.150 | 3.300 | 19,152 | -0.02(-0.60%) |
Oct 14, 2005 | 3.320 | 3.400 | 3.320 | 3.320 | 2,450 | -0.08(-2.35%) |
Oct 13, 2005 | 3.273 | 3.400 | 3.250 | 3.400 | 11,927 | +0.05(+1.49%) |
Oct 12, 2005 | 3.350 | 3.370 | 3.350 | 3.350 | 1,200 | -0.05(-1.44%) |
Oct 11, 2005 | 3.400 | 3.400 | 3.250 | 3.399 | 12,915 | +0.04(+1.24%) |
Oct 10, 2005 | 3.400 | 3.400 | 3.310 | 3.357 | 14,200 | -0.04(-1.22%) |
Oct 07, 2005 | 3.350 | 3.400 | 3.350 | 3.399 | 2,789 | -0.00(-0.03%) |
Oct 06, 2005 | 3.350 | 3.400 | 3.310 | 3.400 | 101,800 | +0.00(+0.00%) |
Oct 05, 2005 | 3.400 | 3.420 | 3.350 | 3.400 | 11,000 | -0.05(-1.45%) |
Oct 04, 2005 | 3.470 | 3.559 | 3.440 | 3.450 | 29,641 | -0.04(-1.15%) |
Oct 03, 2005 | 3.980 | 3.980 | 3.360 | 3.490 | 61,700 | -0.49(-12.31%) |
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%) |