Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 2.798 | 2.798 | 2.617 | 2.653 | 16,728 | -0.18(-6.41%) |
Aug 30, 2005 | 2.798 | 2.835 | 2.798 | 2.835 | 1,650 | +0.04(+1.30%) |
Aug 29, 2005 | 2.907 | 2.907 | 2.798 | 2.798 | 5,434 | -0.07(-2.53%) |
Aug 26, 2005 | 2.907 | 2.907 | 2.871 | 2.871 | 3,329 | +0.00(+0.00%) |
Aug 25, 2005 | 3.013 | 3.016 | 2.871 | 2.871 | 2,971 | -0.15(-4.82%) |
Aug 24, 2005 | 2.835 | 3.016 | 2.835 | 3.016 | 3,632 | +0.15(+5.06%) |
Aug 23, 2005 | 2.871 | 2.871 | 2.871 | 2.871 | 385 | -0.11(-3.66%) |
Aug 22, 2005 | 2.907 | 3.016 | 2.871 | 2.980 | 963 | +0.11(+3.80%) |
Aug 19, 2005 | 2.907 | 2.980 | 2.871 | 2.871 | 12,123 | -0.04(-1.25%) |
Aug 18, 2005 | 2.944 | 2.944 | 2.907 | 2.907 | 715 | -0.11(-3.61%) |
Aug 17, 2005 | 3.016 | 3.016 | 3.016 | 3.016 | 0 | +0.00(+0.00%) |
Aug 16, 2005 | 2.871 | 3.016 | 2.871 | 3.016 | 6,824 | +0.07(+2.47%) |
Aug 15, 2005 | 2.944 | 2.944 | 2.944 | 2.944 | 0 | +0.00(+0.00%) |
Aug 12, 2005 | 3.089 | 3.089 | 2.871 | 2.944 | 3,576 | -0.18(-5.81%) |
Aug 11, 2005 | 3.234 | 3.271 | 3.089 | 3.125 | 825 | +0.04(+1.18%) |
Aug 10, 2005 | 3.125 | 3.125 | 3.089 | 3.089 | 990 | -0.04(-1.16%) |
Aug 09, 2005 | 3.129 | 3.129 | 3.089 | 3.125 | 1,235 | +0.04(+1.18%) |
Aug 08, 2005 | 3.089 | 3.089 | 3.089 | 3.089 | 0 | +0.00(+0.00%) |
Aug 05, 2005 | 3.162 | 3.162 | 3.089 | 3.089 | 192 | +0.04(+1.19%) |
Aug 04, 2005 | 3.089 | 3.089 | 2.907 | 3.053 | 4,870 | -0.04(-1.18%) |
Aug 03, 2005 | 3.093 | 3.234 | 3.053 | 3.089 | 6,714 | +0.07(+2.41%) |
Aug 02, 2005 | 3.125 | 3.125 | 3.016 | 3.016 | 5,489 | +0.04(+1.22%) |
Aug 01, 2005 | 2.907 | 3.118 | 2.907 | 2.980 | 2,495 | +0.04(+1.23%) |
Jul 29, 2005 | 2.907 | 2.944 | 2.907 | 2.944 | 2,677 | -0.15(-4.71%) |
Jul 28, 2005 | 3.089 | 3.162 | 3.089 | 3.089 | 3,618 | +0.00(+0.00%) |
Jul 27, 2005 | 3.089 | 3.089 | 3.089 | 3.089 | 990 | +0.00(+0.00%) |
Jul 26, 2005 | 3.089 | 3.089 | 3.089 | 3.089 | 1,100 | -0.15(-4.49%) |
Jul 25, 2005 | 3.093 | 3.234 | 3.093 | 3.234 | 1,128 | +0.00(+0.00%) |
Jul 22, 2005 | 3.089 | 3.234 | 2.842 | 3.234 | 7,109 | +0.04(+1.14%) |
Jul 21, 2005 | 3.271 | 3.452 | 2.907 | 3.198 | 12,669 | -0.33(-9.29%) |
Jul 20, 2005 | 3.089 | 3.598 | 3.089 | 3.525 | 8,637 | +0.44(+14.13%) |
Jul 19, 2005 | 3.234 | 3.234 | 2.802 | 3.089 | 2,366 | -0.15(-4.49%) |
Jul 18, 2005 | 3.162 | 3.238 | 3.125 | 3.234 | 2,489 | +0.11(+3.49%) |
Jul 15, 2005 | 3.416 | 3.452 | 2.980 | 3.125 | 2,366 | -0.29(-8.51%) |
Jul 14, 2005 | 3.416 | 3.416 | 3.416 | 3.416 | 27 | +0.04(+1.08%) |
Jul 13, 2005 | 3.307 | 3.380 | 3.271 | 3.380 | 2,366 | +0.04(+1.09%) |
Jul 12, 2005 | 3.271 | 3.343 | 3.271 | 3.343 | 1,472 | +0.07(+2.22%) |
Jul 11, 2005 | 3.452 | 3.452 | 3.271 | 3.271 | 7,622 | -0.07(-2.17%) |
Jul 08, 2005 | 3.416 | 3.416 | 3.343 | 3.343 | 220 | +0.00(+0.00%) |
Jul 07, 2005 | 3.343 | 3.343 | 3.343 | 3.343 | 0 | +0.00(+0.00%) |
Jul 06, 2005 | 3.525 | 3.525 | 3.343 | 3.343 | 2,641 | -0.18(-5.15%) |
Jul 05, 2005 | 3.598 | 3.598 | 3.489 | 3.525 | 853 | -0.11(-3.00%) |
Jul 01, 2005 | 3.634 | 3.743 | 3.634 | 3.634 | 6,108 | +0.00(+0.00%) |
Jun 30, 2005 | 3.634 | 3.634 | 3.598 | 3.634 | 2,974 | -0.02(-0.60%) |
Jun 29, 2005 | 3.634 | 3.656 | 3.634 | 3.656 | 1,760 | +0.20(+5.89%) |
Jun 28, 2005 | 3.634 | 3.634 | 3.452 | 3.452 | 1,584 | -0.18(-5.00%) |
Jun 27, 2005 | 3.743 | 3.743 | 3.634 | 3.634 | 825 | -0.15(-3.85%) |
Jun 24, 2005 | 3.780 | 3.780 | 3.780 | 3.780 | 0 | +0.00(+0.00%) |
Jun 23, 2005 | 3.779 | 3.816 | 3.634 | 3.780 | 3,458 | +0.15(+4.00%) |
Jun 22, 2005 | 3.634 | 3.634 | 3.634 | 3.634 | 2,751 | -0.07(-1.96%) |
Jun 21, 2005 | 3.780 | 3.780 | 3.634 | 3.707 | 7,071 | +0.07(+2.00%) |
Jun 20, 2005 | 3.641 | 3.641 | 3.634 | 3.634 | 275 | +0.00(+0.00%) |
Jun 17, 2005 | 3.641 | 3.652 | 3.634 | 3.634 | 3,311 | -0.04(-0.99%) |
Jun 16, 2005 | 3.634 | 3.670 | 3.561 | 3.670 | 5,806 | +0.00(+0.00%) |
Jun 15, 2005 | 3.489 | 3.670 | 3.489 | 3.670 | 8,365 | +0.07(+2.02%) |
Jun 14, 2005 | 3.416 | 3.598 | 3.416 | 3.598 | 577 | +0.29(+8.79%) |
Jun 13, 2005 | 3.489 | 3.489 | 3.307 | 3.307 | 1,238 | -0.18(-5.21%) |
Jun 10, 2005 | 3.561 | 3.561 | 3.162 | 3.489 | 2,421 | -0.15(-4.00%) |
Jun 09, 2005 | 3.416 | 3.743 | 3.416 | 3.634 | 16,964 | +0.15(+4.17%) |
Jun 08, 2005 | 3.925 | 3.925 | 3.271 | 3.489 | 1,485 | +0.36(+11.63%) |
Jun 07, 2005 | 3.089 | 3.162 | 3.089 | 3.125 | 2,336 | -0.25(-7.53%) |
Jun 06, 2005 | 3.198 | 3.380 | 3.089 | 3.380 | 1,100 | +0.03(+0.76%) |
Jun 03, 2005 | 3.198 | 3.561 | 3.125 | 3.354 | 1,045 | +0.22(+7.08%) |
Jun 02, 2005 | 3.133 | 3.133 | 3.133 | 3.133 | 275 | +0.04(+1.41%) |