Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 3.689 | 3.689 | 3.518 | 3.604 | 5,139 | +0.09(+2.44%) |
Aug 30, 2005 | 3.623 | 3.623 | 3.308 | 3.518 | 12,379 | -0.01(-0.27%) |
Aug 29, 2005 | 3.527 | 3.594 | 3.527 | 3.527 | 4,143 | -0.03(-0.96%) |
Aug 26, 2005 | 3.584 | 3.708 | 3.527 | 3.562 | 4,038 | -0.04(-1.16%) |
Aug 25, 2005 | 3.575 | 3.623 | 3.546 | 3.604 | 16,940 | +0.07(+1.89%) |
Aug 24, 2005 | 3.756 | 3.756 | 3.527 | 3.537 | 41,251 | -0.04(-1.07%) |
Aug 23, 2005 | 3.575 | 3.613 | 3.394 | 3.575 | 37,827 | +0.01(+0.27%) |
Aug 22, 2005 | 3.432 | 3.565 | 3.403 | 3.565 | 5,863 | +0.09(+2.46%) |
Aug 19, 2005 | 3.241 | 3.604 | 3.241 | 3.480 | 7,762 | +0.30(+9.28%) |
Aug 18, 2005 | 3.117 | 3.327 | 3.041 | 3.184 | 10,384 | -0.15(-4.57%) |
Aug 17, 2005 | 3.346 | 3.346 | 3.270 | 3.337 | 7,599 | -0.05(-1.41%) |
Aug 16, 2005 | 3.432 | 3.489 | 3.384 | 3.384 | 8,706 | -0.09(-2.47%) |
Aug 15, 2005 | 3.480 | 3.575 | 3.432 | 3.470 | 41,244 | +0.00(+0.00%) |
Aug 12, 2005 | 3.412 | 3.470 | 3.337 | 3.470 | 11,433 | +0.06(+1.68%) |
Aug 11, 2005 | 3.384 | 3.480 | 3.327 | 3.413 | 31,154 | -0.02(-0.56%) |
Aug 10, 2005 | 3.194 | 3.461 | 3.098 | 3.432 | 55,774 | +0.15(+4.65%) |
Aug 09, 2005 | 3.241 | 3.337 | 3.194 | 3.279 | 10,584 | +0.00(+0.00%) |
Aug 08, 2005 | 3.432 | 3.432 | 3.279 | 3.279 | 10,883 | -0.07(-1.99%) |
Aug 05, 2005 | 3.480 | 3.480 | 3.346 | 3.346 | 2,465 | -0.05(-1.40%) |
Aug 04, 2005 | 3.480 | 3.480 | 3.384 | 3.394 | 5,276 | -0.06(-1.66%) |
Aug 03, 2005 | 3.470 | 3.565 | 3.337 | 3.451 | 21,982 | +0.05(+1.40%) |
Aug 02, 2005 | 3.384 | 3.480 | 3.289 | 3.403 | 22,059 | +0.02(+0.56%) |
Aug 01, 2005 | 3.537 | 3.537 | 3.337 | 3.384 | 77,449 | -0.02(-0.56%) |
Jul 29, 2005 | 3.518 | 3.576 | 3.403 | 3.403 | 46,679 | -0.18(-5.05%) |
Jul 28, 2005 | 3.546 | 3.651 | 3.527 | 3.584 | 34,511 | -0.04(-1.05%) |
Jul 27, 2005 | 3.604 | 3.670 | 3.432 | 3.623 | 39,923 | +0.02(+0.53%) |
Jul 26, 2005 | 3.531 | 3.670 | 3.461 | 3.604 | 25,798 | +0.13(+3.85%) |
Jul 25, 2005 | 3.432 | 3.632 | 3.403 | 3.470 | 18,433 | +0.03(+0.83%) |
Jul 22, 2005 | 3.432 | 3.594 | 3.432 | 3.441 | 7,174 | +0.06(+1.69%) |
Jul 21, 2005 | 3.356 | 3.537 | 3.356 | 3.384 | 7,046 | -0.10(-2.74%) |
Jul 20, 2005 | 3.575 | 3.604 | 3.384 | 3.480 | 16,502 | -0.10(-2.67%) |
Jul 19, 2005 | 3.527 | 3.699 | 3.432 | 3.575 | 19,656 | -0.08(-2.09%) |
Jul 18, 2005 | 3.756 | 3.756 | 3.613 | 3.651 | 3,068 | +0.12(+3.51%) |
Jul 15, 2005 | 3.432 | 3.688 | 3.384 | 3.527 | 11,571 | +0.10(+2.78%) |
Jul 14, 2005 | 3.537 | 3.537 | 3.432 | 3.432 | 472 | +0.05(+1.41%) |
Jul 13, 2005 | 3.413 | 3.451 | 3.384 | 3.384 | 9,073 | -0.03(-0.84%) |
Jul 12, 2005 | 3.470 | 3.480 | 3.337 | 3.413 | 12,430 | -0.02(-0.56%) |
Jul 11, 2005 | 3.346 | 3.480 | 3.346 | 3.432 | 6,975 | +0.09(+2.56%) |
Jul 08, 2005 | 3.413 | 3.546 | 3.346 | 3.346 | 15,539 | +0.00(+0.00%) |
Jul 07, 2005 | 3.670 | 3.670 | 3.346 | 3.346 | 33,126 | -0.37(-10.00%) |
Jul 06, 2005 | 3.813 | 3.813 | 3.575 | 3.718 | 34,616 | -0.06(-1.52%) |
Jul 05, 2005 | 3.499 | 3.775 | 3.499 | 3.775 | 21,189 | +0.28(+7.90%) |
Jul 01, 2005 | 3.689 | 3.699 | 3.480 | 3.499 | 7,972 | -0.20(-5.41%) |
Jun 30, 2005 | 3.670 | 3.699 | 3.432 | 3.699 | 50,425 | -0.02(-0.51%) |
Jun 29, 2005 | 3.670 | 3.718 | 3.384 | 3.718 | 31,427 | +0.10(+2.63%) |
Jun 28, 2005 | 3.670 | 3.813 | 3.623 | 3.623 | 56,312 | -0.19(-5.00%) |
Jun 27, 2005 | 3.766 | 3.861 | 3.737 | 3.813 | 55,674 | +0.03(+0.76%) |
Jun 24, 2005 | 3.623 | 3.880 | 3.623 | 3.785 | 41,537 | +0.15(+4.20%) |
Jun 23, 2005 | 3.623 | 3.785 | 3.623 | 3.632 | 69,746 | +0.01(+0.26%) |
Jun 22, 2005 | 3.623 | 3.623 | 3.365 | 3.623 | 56,533 | +0.10(+2.70%) |
Jun 21, 2005 | 3.384 | 3.766 | 3.337 | 3.527 | 173,187 | +0.35(+11.11%) |
Jun 20, 2005 | 3.127 | 3.184 | 3.108 | 3.175 | 8,181 | +0.03(+0.91%) |
Jun 17, 2005 | 3.051 | 3.146 | 3.051 | 3.146 | 12,735 | +0.10(+3.12%) |
Jun 16, 2005 | 3.070 | 3.079 | 3.051 | 3.051 | 4,090 | -0.05(-1.54%) |
Jun 15, 2005 | 3.070 | 3.098 | 3.032 | 3.098 | 23,205 | +0.00(+0.00%) |
Jun 14, 2005 | 3.108 | 3.175 | 3.070 | 3.098 | 19,636 | -0.08(-2.40%) |
Jun 13, 2005 | 2.955 | 3.194 | 2.860 | 3.175 | 25,263 | +0.31(+11.00%) |
Jun 10, 2005 | 2.850 | 2.908 | 2.850 | 2.860 | 25,175 | +0.08(+2.81%) |
Jun 09, 2005 | 2.793 | 2.812 | 2.782 | 2.782 | 4,372 | -0.00(-0.07%) |
Jun 08, 2005 | 2.812 | 2.831 | 2.765 | 2.784 | 9,010 | -0.04(-1.35%) |
Jun 07, 2005 | 2.822 | 2.831 | 2.822 | 2.822 | 3,618 | +0.00(+0.00%) |
Jun 06, 2005 | 2.812 | 2.823 | 2.812 | 2.822 | 2,097 | +0.00(+0.00%) |
Jun 03, 2005 | 2.955 | 2.955 | 2.822 | 2.822 | 20,822 | -0.03(-1.00%) |
Jun 02, 2005 | 2.860 | 2.860 | 2.850 | 2.850 | 29,266 | +0.02(+0.67%) |