Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 3.391 | 3.506 | 3.340 | 3.465 | 1,609,593 | +0.10(+2.92%) |
Aug 30, 2005 | 3.327 | 3.417 | 3.327 | 3.367 | 1,110,162 | +0.01(+0.39%) |
Aug 29, 2005 | 3.392 | 3.401 | 3.319 | 3.353 | 1,699,509 | -0.04(-1.14%) |
Aug 26, 2005 | 3.449 | 3.495 | 3.318 | 3.392 | 834,897 | -0.06(-1.65%) |
Aug 25, 2005 | 3.491 | 3.491 | 3.439 | 3.449 | 458,784 | -0.02(-0.71%) |
Aug 24, 2005 | 3.449 | 3.501 | 3.435 | 3.474 | 639,186 | +0.01(+0.17%) |
Aug 23, 2005 | 3.505 | 3.568 | 3.445 | 3.468 | 1,111,940 | -0.03(-0.80%) |
Aug 22, 2005 | 3.439 | 3.546 | 3.426 | 3.495 | 1,350,844 | +0.09(+2.62%) |
Aug 19, 2005 | 3.354 | 3.451 | 3.344 | 3.406 | 1,155,160 | +0.09(+2.79%) |
Aug 18, 2005 | 3.317 | 3.359 | 3.308 | 3.314 | 1,028,047 | -0.03(-0.83%) |
Aug 17, 2005 | 3.278 | 3.354 | 3.278 | 3.342 | 1,701,180 | +0.02(+0.60%) |
Aug 16, 2005 | 3.424 | 3.430 | 3.242 | 3.322 | 3,104,942 | -0.11(-3.26%) |
Aug 15, 2005 | 3.570 | 3.570 | 3.365 | 3.434 | 3,202,618 | -0.19(-5.32%) |
Aug 12, 2005 | 3.550 | 3.649 | 3.546 | 3.627 | 1,102,826 | +0.05(+1.40%) |
Aug 11, 2005 | 3.503 | 3.588 | 3.484 | 3.576 | 740,603 | +0.06(+1.72%) |
Aug 10, 2005 | 3.554 | 3.626 | 3.497 | 3.516 | 1,140,368 | -0.02(-0.57%) |
Aug 09, 2005 | 3.480 | 3.543 | 3.450 | 3.536 | 1,558,745 | +0.07(+1.98%) |
Aug 08, 2005 | 3.366 | 3.526 | 3.364 | 3.468 | 1,678,284 | +0.08(+2.22%) |
Aug 05, 2005 | 3.445 | 3.521 | 3.359 | 3.392 | 1,744,294 | +0.03(+0.90%) |
Aug 04, 2005 | 3.497 | 3.534 | 3.343 | 3.362 | 1,707,774 | -0.08(-2.42%) |
Aug 03, 2005 | 3.430 | 3.496 | 3.412 | 3.445 | 1,158,848 | +0.04(+1.04%) |
Aug 02, 2005 | 3.382 | 3.626 | 3.346 | 3.410 | 4,873,381 | +0.07(+2.19%) |
Aug 01, 2005 | 3.192 | 3.337 | 3.166 | 3.337 | 2,648,558 | +0.17(+5.47%) |
Jul 29, 2005 | 3.053 | 3.194 | 3.053 | 3.164 | 2,385,033 | +0.11(+3.76%) |
Jul 28, 2005 | 2.977 | 3.051 | 2.975 | 3.049 | 1,159,617 | +0.08(+2.80%) |
Jul 27, 2005 | 2.940 | 2.987 | 2.935 | 2.966 | 1,035,648 | +0.08(+2.78%) |
Jul 26, 2005 | 2.896 | 2.905 | 2.870 | 2.886 | 218,262 | -0.02(-0.66%) |
Jul 25, 2005 | 2.910 | 2.966 | 2.893 | 2.905 | 555,028 | +0.00(+0.12%) |
Jul 22, 2005 | 2.892 | 2.902 | 2.844 | 2.902 | 375,568 | +0.04(+1.49%) |
Jul 21, 2005 | 2.852 | 2.891 | 2.852 | 2.859 | 559,061 | +0.01(+0.28%) |
Jul 20, 2005 | 2.819 | 2.874 | 2.819 | 2.851 | 495,371 | +0.02(+0.65%) |
Jul 19, 2005 | 2.750 | 2.858 | 2.750 | 2.833 | 714,098 | +0.09(+3.34%) |
Jul 18, 2005 | 2.682 | 2.754 | 2.682 | 2.741 | 1,029,227 | +0.06(+2.08%) |
Jul 15, 2005 | 2.808 | 2.808 | 2.680 | 2.685 | 3,505,636 | -0.14(-5.04%) |
Jul 14, 2005 | 2.889 | 2.939 | 2.809 | 2.828 | 967,289 | -0.07(-2.46%) |
Jul 13, 2005 | 2.944 | 2.949 | 2.898 | 2.899 | 346,887 | -0.02(-0.54%) |
Jul 12, 2005 | 2.863 | 2.919 | 2.851 | 2.915 | 388,091 | +0.05(+1.68%) |
Jul 11, 2005 | 2.861 | 2.871 | 2.836 | 2.867 | 568,585 | +0.01(+0.21%) |
Jul 08, 2005 | 2.838 | 2.861 | 2.829 | 2.861 | 442,494 | +0.02(+0.69%) |
Jul 07, 2005 | 2.806 | 2.845 | 2.789 | 2.841 | 564,340 | +0.01(+0.51%) |
Jul 06, 2005 | 2.834 | 2.836 | 2.816 | 2.827 | 390,691 | +0.01(+0.33%) |
Jul 05, 2005 | 2.846 | 2.851 | 2.814 | 2.817 | 477,569 | -0.01(-0.23%) |
Jul 01, 2005 | 2.793 | 2.831 | 2.787 | 2.824 | 198,987 | +0.03(+1.24%) |
Jun 30, 2005 | 2.789 | 2.793 | 2.758 | 2.789 | 281,500 | +0.01(+0.48%) |
Jun 29, 2005 | 2.736 | 2.779 | 2.736 | 2.776 | 178,504 | +0.04(+1.35%) |
Jun 28, 2005 | 2.771 | 2.789 | 2.729 | 2.739 | 484,056 | -0.03(-1.17%) |
Jun 27, 2005 | 2.751 | 2.788 | 2.751 | 2.771 | 264,931 | +0.01(+0.25%) |
Jun 24, 2005 | 2.809 | 2.826 | 2.761 | 2.765 | 281,089 | -0.04(-1.54%) |
Jun 23, 2005 | 2.822 | 2.872 | 2.806 | 2.808 | 460,429 | -0.02(-0.72%) |
Jun 22, 2005 | 2.850 | 2.850 | 2.821 | 2.828 | 875,344 | -0.02(-0.62%) |
Jun 21, 2005 | 2.867 | 2.882 | 2.845 | 2.846 | 833,862 | -0.02(-0.62%) |
Jun 20, 2005 | 2.797 | 2.887 | 2.791 | 2.864 | 934,470 | +0.02(+0.82%) |
Jun 17, 2005 | 2.827 | 2.841 | 2.789 | 2.840 | 602,785 | +0.04(+1.43%) |
Jun 16, 2005 | 2.762 | 2.826 | 2.762 | 2.800 | 918,405 | +0.05(+1.81%) |
Jun 15, 2005 | 2.740 | 2.760 | 2.722 | 2.751 | 372,145 | +0.03(+1.25%) |
Jun 14, 2005 | 2.744 | 2.770 | 2.706 | 2.717 | 578,482 | -0.04(-1.45%) |
Jun 13, 2005 | 2.751 | 2.795 | 2.729 | 2.757 | 614,671 | -0.00(-0.04%) |
Jun 10, 2005 | 2.789 | 2.789 | 2.727 | 2.758 | 520,086 | -0.01(-0.45%) |
Jun 09, 2005 | 2.751 | 2.796 | 2.736 | 2.770 | 402,617 | +0.01(+0.46%) |
Jun 08, 2005 | 2.778 | 2.789 | 2.751 | 2.757 | 635,299 | -0.04(-1.38%) |
Jun 07, 2005 | 2.815 | 2.826 | 2.777 | 2.796 | 672,828 | +0.00(+0.03%) |
Jun 06, 2005 | 2.755 | 2.811 | 2.755 | 2.795 | 675,574 | +0.04(+1.56%) |
Jun 03, 2005 | 2.761 | 2.791 | 2.744 | 2.752 | 612,800 | -0.01(-0.31%) |
Jun 02, 2005 | 2.696 | 2.767 | 2.680 | 2.761 | 828,980 | +0.04(+1.31%) |