Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 3.890 | 3.890 | 3.810 | 3.890 | 3,300 | +0.05(+1.41%) |
Sep 29, 2005 | 3.870 | 3.870 | 3.800 | 3.836 | 1,600 | -0.06(-1.64%) |
Sep 28, 2005 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |
Sep 27, 2005 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |
Sep 26, 2005 | 4.000 | 4.000 | 3.900 | 3.900 | 10,000 | +0.01(+0.26%) |
Sep 23, 2005 | 3.890 | 3.890 | 3.800 | 3.890 | 300 | +0.05(+1.30%) |
Sep 22, 2005 | 3.850 | 3.900 | 3.840 | 3.840 | 62,900 | -0.08(-2.04%) |
Sep 21, 2005 | 3.900 | 3.920 | 3.900 | 3.920 | 1,000 | +0.02(+0.51%) |
Sep 20, 2005 | 3.840 | 3.900 | 3.830 | 3.900 | 2,800 | -0.01(-0.26%) |
Sep 19, 2005 | 3.910 | 3.910 | 3.910 | 3.910 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 3.910 | 3.920 | 3.810 | 3.910 | 3,500 | +0.00(+0.00%) |
Sep 15, 2005 | 3.910 | 3.920 | 3.910 | 3.910 | 8,800 | +0.01(+0.26%) |
Sep 14, 2005 | 3.790 | 3.900 | 3.790 | 3.900 | 1,500 | +0.05(+1.30%) |
Sep 13, 2005 | 3.850 | 3.850 | 3.850 | 3.850 | 1,000 | +0.10(+2.67%) |
Sep 12, 2005 | 3.760 | 3.760 | 3.650 | 3.750 | 8,500 | -0.05(-1.32%) |
Sep 09, 2005 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
Sep 08, 2005 | 3.950 | 3.950 | 3.800 | 3.800 | 3,000 | +0.00(+0.00%) |
Sep 07, 2005 | 3.900 | 3.900 | 3.800 | 3.800 | 5,700 | -0.19(-4.76%) |
Sep 06, 2005 | 3.810 | 4.050 | 3.810 | 3.990 | 29,800 | +0.24(+6.40%) |
Sep 02, 2005 | 3.730 | 3.750 | 3.730 | 3.750 | 8,700 | +0.05(+1.35%) |
Sep 01, 2005 | 3.720 | 3.730 | 3.700 | 3.700 | 9,000 | -0.10(-2.63%) |
Aug 31, 2005 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
Aug 30, 2005 | 3.800 | 3.800 | 3.800 | 3.800 | 3,000 | +0.00(+0.00%) |
Aug 29, 2005 | 3.800 | 3.800 | 3.800 | 3.800 | 3,100 | +0.00(+0.00%) |
Aug 26, 2005 | 3.800 | 3.800 | 3.800 | 3.800 | 1,000 | -0.01(-0.26%) |
Aug 25, 2005 | 3.810 | 3.810 | 3.810 | 3.810 | 2,100 | +0.01(+0.26%) |
Aug 24, 2005 | 3.840 | 3.840 | 3.800 | 3.800 | 1,200 | +0.00(+0.00%) |
Aug 23, 2005 | 3.800 | 3.800 | 3.800 | 3.800 | 1,300 | +0.00(+0.00%) |
Aug 22, 2005 | 3.800 | 3.810 | 3.800 | 3.800 | 2,900 | -0.04(-1.04%) |
Aug 19, 2005 | 3.840 | 3.840 | 3.840 | 3.840 | 600 | +0.04(+1.05%) |
Aug 18, 2005 | 3.800 | 3.850 | 3.800 | 3.800 | 7,200 | +0.00(+0.00%) |
Aug 17, 2005 | 3.800 | 3.800 | 3.800 | 3.800 | 1,000 | +0.00(+0.00%) |
Aug 16, 2005 | 3.800 | 3.800 | 3.800 | 3.800 | 4,500 | -0.15(-3.80%) |
Aug 15, 2005 | 4.000 | 4.000 | 3.950 | 3.950 | 1,300 | +0.00(+0.00%) |
Aug 12, 2005 | 3.940 | 4.010 | 3.940 | 3.950 | 10,900 | -0.02(-0.50%) |
Aug 11, 2005 | 3.880 | 3.970 | 3.880 | 3.970 | 5,000 | +0.17(+4.47%) |
Aug 10, 2005 | 3.750 | 3.800 | 3.680 | 3.800 | 3,100 | +0.02(+0.53%) |
Aug 09, 2005 | 3.800 | 3.800 | 3.650 | 3.780 | 14,800 | -0.02(-0.53%) |
Aug 08, 2005 | 3.810 | 3.850 | 3.800 | 3.800 | 3,800 | -0.08(-2.06%) |
Aug 05, 2005 | 3.780 | 3.880 | 3.780 | 3.880 | 3,100 | +0.13(+3.47%) |
Aug 04, 2005 | 3.680 | 3.750 | 3.680 | 3.750 | 1,200 | +0.02(+0.54%) |
Aug 03, 2005 | 3.750 | 3.750 | 3.670 | 3.730 | 6,100 | -0.07(-1.84%) |
Aug 02, 2005 | 3.800 | 3.800 | 3.800 | 3.800 | 2,700 | +0.01(+0.26%) |
Aug 01, 2005 | 3.700 | 3.790 | 3.700 | 3.790 | 6,900 | +0.04(+1.07%) |
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%) |