Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 2.607 | 2.620 | 2.605 | 2.618 | 3,343 | -0.08(-2.90%) |
Aug 30, 2005 | 2.696 | 2.696 | 2.696 | 2.696 | 767 | +0.00(+0.00%) |
Aug 29, 2005 | 2.686 | 2.699 | 2.686 | 2.696 | 3,071 | -0.07(-2.45%) |
Aug 26, 2005 | 2.761 | 2.764 | 2.761 | 2.764 | 2,698 | +0.00(+0.09%) |
Aug 25, 2005 | 2.732 | 2.761 | 2.729 | 2.761 | 13,041 | +0.04(+1.62%) |
Aug 24, 2005 | 2.717 | 2.717 | 2.717 | 2.717 | 0 | +0.00(+0.00%) |
Aug 23, 2005 | 2.735 | 2.735 | 2.717 | 2.717 | 7,747 | -0.02(-0.66%) |
Aug 22, 2005 | 2.660 | 2.761 | 2.629 | 2.735 | 39,937 | +0.06(+2.34%) |
Aug 19, 2005 | 2.673 | 2.673 | 2.673 | 2.673 | 0 | +0.00(+0.00%) |
Aug 18, 2005 | 2.670 | 2.683 | 2.670 | 2.673 | 6,027 | +0.00(+0.00%) |
Aug 17, 2005 | 2.683 | 2.683 | 2.673 | 2.673 | 767 | +0.00(+0.10%) |
Aug 16, 2005 | 2.670 | 2.670 | 2.670 | 2.670 | 383 | -0.05(-1.91%) |
Aug 15, 2005 | 2.722 | 2.722 | 2.712 | 2.722 | 4,606 | +0.05(+1.85%) |
Aug 12, 2005 | 2.696 | 2.696 | 2.673 | 2.673 | 767 | +0.00(+0.10%) |
Aug 11, 2005 | 2.670 | 2.683 | 2.670 | 2.670 | 62,192 | -0.00(-0.10%) |
Aug 10, 2005 | 2.670 | 2.673 | 2.670 | 2.673 | 2,560 | +0.00(+0.00%) |
Aug 09, 2005 | 2.670 | 2.680 | 2.670 | 2.673 | 5,432 | +0.01(+0.38%) |
Aug 08, 2005 | 2.660 | 2.662 | 2.660 | 2.662 | 2,695 | +0.00(+0.11%) |
Aug 05, 2005 | 2.657 | 2.660 | 2.657 | 2.660 | 3,839 | +0.00(+0.10%) |
Aug 04, 2005 | 2.670 | 2.670 | 2.657 | 2.657 | 5,758 | +0.00(+0.00%) |
Aug 03, 2005 | 2.670 | 2.670 | 2.657 | 2.657 | 10,457 | -0.00(-0.01%) |
Aug 02, 2005 | 2.670 | 2.680 | 2.657 | 2.657 | 22,285 | -0.02(-0.68%) |
Aug 01, 2005 | 2.675 | 2.675 | 2.675 | 2.675 | 5,662 | -0.02(-0.67%) |
Jul 29, 2005 | 2.618 | 2.693 | 2.618 | 2.693 | 2,387 | -0.02(-0.58%) |
Jul 28, 2005 | 2.709 | 2.709 | 2.709 | 2.709 | 9,981 | +0.00(+0.00%) |
Jul 27, 2005 | 2.709 | 2.709 | 2.709 | 2.709 | 6,449 | -0.00(-0.01%) |
Jul 26, 2005 | 2.761 | 2.761 | 2.709 | 2.709 | 50,030 | +0.00(+0.01%) |
Jul 25, 2005 | 2.670 | 2.738 | 2.670 | 2.709 | 16,123 | +0.00(+0.00%) |
Jul 22, 2005 | 2.709 | 2.709 | 2.709 | 2.709 | 23,802 | -0.01(-0.38%) |
Jul 21, 2005 | 2.719 | 2.719 | 2.719 | 2.719 | 0 | +0.00(+0.00%) |
Jul 20, 2005 | 2.735 | 2.735 | 2.717 | 2.719 | 11,244 | +0.03(+1.06%) |
Jul 19, 2005 | 2.670 | 2.696 | 2.670 | 2.691 | 10,998 | +0.03(+1.18%) |
Jul 18, 2005 | 2.709 | 2.735 | 2.660 | 2.660 | 25,794 | -0.02(-0.87%) |
Jul 15, 2005 | 2.683 | 2.683 | 2.683 | 2.683 | 0 | +0.00(+0.00%) |
Jul 14, 2005 | 2.652 | 2.683 | 2.652 | 2.683 | 9,505 | +0.03(+1.18%) |
Jul 13, 2005 | 2.652 | 2.652 | 2.652 | 2.652 | 1,927 | +0.01(+0.20%) |
Jul 12, 2005 | 2.654 | 2.662 | 2.647 | 2.647 | 11,793 | -0.01(-0.29%) |
Jul 11, 2005 | 2.665 | 2.665 | 2.654 | 2.654 | 4,990 | +0.01(+0.20%) |
Jul 08, 2005 | 2.673 | 2.673 | 2.649 | 2.649 | 767 | -0.05(-1.74%) |
Jul 07, 2005 | 2.696 | 2.696 | 2.696 | 2.696 | 0 | +0.00(+0.00%) |
Jul 06, 2005 | 2.696 | 2.696 | 2.696 | 2.696 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 2.800 | 2.800 | 2.683 | 2.696 | 8,445 | +0.04(+1.47%) |
Jul 01, 2005 | 2.657 | 2.657 | 2.657 | 2.657 | 1,151 | -0.02(-0.58%) |
Jun 30, 2005 | 2.696 | 2.735 | 2.670 | 2.673 | 91,764 | -0.06(-2.29%) |
Jun 29, 2005 | 2.717 | 2.735 | 2.699 | 2.735 | 21,498 | +0.06(+2.43%) |
Jun 28, 2005 | 2.696 | 2.696 | 2.670 | 2.670 | 3,839 | +0.00(+0.01%) |
Jun 27, 2005 | 2.657 | 2.670 | 2.657 | 2.670 | 4,645 | -0.04(-1.63%) |
Jun 24, 2005 | 2.657 | 2.714 | 2.657 | 2.714 | 13,045 | +0.00(+0.00%) |
Jun 23, 2005 | 2.712 | 2.714 | 2.701 | 2.714 | 1,151 | +0.00(+0.00%) |
Jun 22, 2005 | 2.698 | 2.714 | 2.693 | 2.714 | 2,687 | +0.02(+0.68%) |
Jun 21, 2005 | 2.709 | 2.709 | 2.696 | 2.696 | 10,442 | -0.01(-0.48%) |
Jun 20, 2005 | 2.652 | 2.709 | 2.644 | 2.709 | 20,941 | +0.07(+2.77%) |
Jun 17, 2005 | 2.647 | 2.649 | 2.633 | 2.636 | 17,275 | -0.01(-0.39%) |
Jun 16, 2005 | 2.644 | 2.657 | 2.644 | 2.647 | 16,891 | -0.06(-2.31%) |
Jun 15, 2005 | 2.644 | 2.709 | 2.644 | 2.709 | 5,374 | +0.06(+2.36%) |
Jun 14, 2005 | 2.644 | 2.647 | 2.644 | 2.647 | 7,294 | -0.02(-0.88%) |
Jun 13, 2005 | 2.701 | 2.701 | 2.670 | 2.670 | 9,708 | -0.01(-0.29%) |
Jun 10, 2005 | 2.660 | 2.678 | 2.644 | 2.678 | 2,303 | +0.03(+0.98%) |
Jun 09, 2005 | 2.652 | 2.657 | 2.652 | 2.652 | 3,339 | -0.02(-0.68%) |
Jun 08, 2005 | 2.667 | 2.678 | 2.667 | 2.670 | 4,606 | +0.03(+0.99%) |
Jun 07, 2005 | 2.714 | 2.714 | 2.644 | 2.644 | 16,830 | -0.03(-0.98%) |
Jun 06, 2005 | 2.647 | 2.670 | 2.647 | 2.670 | 170,092 | +0.04(+1.49%) |
Jun 03, 2005 | 2.624 | 2.680 | 2.624 | 2.631 | 7,056 | -0.08(-2.98%) |
Jun 02, 2005 | 2.712 | 2.712 | 2.712 | 2.712 | 0 | +0.00(+0.00%) |