Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 3.620 | 3.760 | 3.520 | 3.760 | 15,260 | +0.01(+0.27%) |
Aug 30, 2005 | 3.730 | 3.810 | 3.450 | 3.750 | 27,912 | -0.08(-2.09%) |
Aug 29, 2005 | 3.800 | 3.840 | 3.710 | 3.830 | 9,690 | -0.02(-0.52%) |
Aug 26, 2005 | 3.750 | 3.850 | 3.750 | 3.850 | 12,850 | +0.00(+0.00%) |
Aug 25, 2005 | 3.790 | 3.860 | 3.790 | 3.850 | 21,892 | +0.00(+0.00%) |
Aug 24, 2005 | 3.990 | 3.990 | 3.790 | 3.850 | 7,013 | +0.03(+0.79%) |
Aug 23, 2005 | 3.890 | 3.890 | 3.790 | 3.820 | 18,770 | -0.04(-1.04%) |
Aug 22, 2005 | 3.880 | 3.880 | 3.790 | 3.860 | 11,290 | -0.03(-0.77%) |
Aug 19, 2005 | 3.920 | 3.940 | 3.790 | 3.890 | 19,925 | +0.03(+0.78%) |
Aug 18, 2005 | 3.800 | 3.940 | 3.690 | 3.860 | 39,454 | +0.06(+1.61%) |
Aug 17, 2005 | 3.870 | 3.880 | 3.500 | 3.799 | 36,632 | -0.11(-2.84%) |
Aug 16, 2005 | 3.850 | 3.910 | 3.710 | 3.910 | 28,520 | -0.01(-0.26%) |
Aug 15, 2005 | 3.850 | 4.050 | 3.780 | 3.920 | 32,579 | -0.02(-0.51%) |
Aug 12, 2005 | 4.000 | 4.100 | 3.720 | 3.940 | 92,763 | +0.18(+4.79%) |
Aug 11, 2005 | 3.610 | 3.760 | 3.570 | 3.760 | 56,789 | +0.08(+2.17%) |
Aug 10, 2005 | 3.640 | 3.700 | 3.592 | 3.680 | 16,300 | +0.05(+1.38%) |
Aug 09, 2005 | 3.650 | 3.690 | 3.460 | 3.630 | 30,520 | -0.07(-1.89%) |
Aug 08, 2005 | 3.590 | 3.700 | 3.460 | 3.700 | 24,954 | +0.04(+1.09%) |
Aug 05, 2005 | 3.500 | 3.680 | 3.500 | 3.660 | 21,135 | +0.01(+0.27%) |
Aug 04, 2005 | 3.410 | 3.680 | 3.410 | 3.650 | 45,940 | +0.10(+2.82%) |
Aug 03, 2005 | 3.540 | 3.620 | 3.500 | 3.550 | 27,270 | -0.05(-1.39%) |
Aug 02, 2005 | 3.420 | 3.620 | 3.410 | 3.600 | 34,065 | +0.11(+3.15%) |
Aug 01, 2005 | 3.620 | 3.620 | 3.360 | 3.490 | 13,352 | +0.03(+0.87%) |
Jul 29, 2005 | 3.650 | 3.650 | 3.460 | 3.460 | 29,525 | -0.03(-0.86%) |
Jul 28, 2005 | 3.310 | 3.490 | 3.310 | 3.490 | 8,300 | +0.11(+3.25%) |
Jul 27, 2005 | 3.420 | 3.500 | 3.310 | 3.380 | 25,444 | -0.12(-3.43%) |
Jul 26, 2005 | 3.550 | 3.550 | 3.300 | 3.500 | 38,998 | +0.01(+0.29%) |
Jul 25, 2005 | 3.290 | 3.520 | 3.270 | 3.490 | 81,300 | +0.20(+6.08%) |
Jul 22, 2005 | 3.200 | 3.290 | 3.100 | 3.290 | 19,300 | +0.09(+2.81%) |
Jul 21, 2005 | 3.270 | 3.270 | 3.200 | 3.200 | 7,000 | -0.07(-2.14%) |
Jul 20, 2005 | 3.250 | 3.280 | 3.180 | 3.270 | 23,746 | +0.00(+0.00%) |
Jul 19, 2005 | 3.010 | 3.280 | 3.010 | 3.270 | 107,500 | +0.21(+6.86%) |
Jul 18, 2005 | 2.990 | 3.060 | 2.950 | 3.060 | 71,000 | +0.00(+0.00%) |
Jul 15, 2005 | 3.000 | 3.060 | 2.990 | 3.060 | 32,948 | +0.06(+2.00%) |
Jul 14, 2005 | 3.000 | 3.070 | 2.920 | 3.000 | 44,691 | +0.05(+1.69%) |
Jul 13, 2005 | 2.980 | 3.034 | 2.820 | 2.950 | 48,463 | -0.05(-1.67%) |
Jul 12, 2005 | 3.100 | 3.100 | 2.980 | 3.000 | 15,070 | -0.03(-0.99%) |
Jul 11, 2005 | 3.100 | 3.131 | 2.960 | 3.030 | 53,512 | -0.10(-3.19%) |
Jul 08, 2005 | 2.960 | 3.230 | 2.960 | 3.130 | 11,853 | +0.08(+2.62%) |
Jul 07, 2005 | 3.060 | 3.230 | 2.900 | 3.050 | 33,547 | -0.14(-4.39%) |
Jul 06, 2005 | 3.070 | 3.190 | 3.060 | 3.190 | 12,350 | +0.06(+1.92%) |
Jul 05, 2005 | 3.160 | 3.270 | 3.080 | 3.130 | 13,900 | -0.07(-2.19%) |
Jul 01, 2005 | 3.200 | 3.200 | 3.180 | 3.200 | 20,300 | +0.00(+0.00%) |
Jun 30, 2005 | 3.010 | 3.250 | 2.950 | 3.200 | 8,687 | +0.15(+4.92%) |
Jun 29, 2005 | 3.030 | 3.140 | 3.010 | 3.050 | 13,587 | -0.14(-4.39%) |
Jun 28, 2005 | 3.210 | 3.220 | 3.050 | 3.190 | 37,713 | -0.03(-0.93%) |
Jun 27, 2005 | 3.200 | 3.300 | 3.160 | 3.220 | 44,746 | -0.05(-1.53%) |
Jun 24, 2005 | 3.430 | 3.430 | 3.220 | 3.270 | 27,313 | -0.10(-2.97%) |
Jun 23, 2005 | 3.250 | 3.370 | 3.250 | 3.370 | 42,191 | +0.13(+4.01%) |
Jun 22, 2005 | 3.160 | 3.320 | 3.050 | 3.240 | 56,442 | +0.09(+2.86%) |
Jun 21, 2005 | 3.040 | 3.200 | 3.040 | 3.150 | 69,493 | +0.14(+4.65%) |
Jun 20, 2005 | 2.950 | 3.150 | 2.740 | 3.010 | 111,038 | +0.01(+0.33%) |
Jun 17, 2005 | 2.910 | 3.000 | 2.910 | 3.000 | 44,367 | +0.08(+2.74%) |
Jun 16, 2005 | 3.080 | 3.080 | 2.850 | 2.920 | 106,908 | -0.23(-7.30%) |
Jun 15, 2005 | 3.100 | 3.150 | 3.040 | 3.150 | 23,100 | +0.05(+1.61%) |
Jun 14, 2005 | 3.080 | 3.210 | 3.070 | 3.100 | 59,326 | -0.17(-5.20%) |
Jun 13, 2005 | 3.300 | 3.300 | 3.160 | 3.270 | 21,292 | -0.01(-0.30%) |
Jun 10, 2005 | 3.270 | 3.400 | 3.180 | 3.280 | 25,104 | -0.09(-2.67%) |
Jun 09, 2005 | 3.350 | 3.410 | 3.270 | 3.370 | 16,482 | -0.01(-0.33%) |
Jun 08, 2005 | 3.450 | 3.470 | 3.370 | 3.381 | 51,343 | +0.05(+1.53%) |
Jun 07, 2005 | 3.310 | 3.500 | 3.200 | 3.330 | 19,203 | -0.05(-1.48%) |
Jun 06, 2005 | 3.110 | 3.710 | 3.000 | 3.380 | 30,525 | +0.24(+7.64%) |
Jun 03, 2005 | 3.140 | 3.180 | 3.010 | 3.140 | 23,590 | -0.07(-2.18%) |
Jun 02, 2005 | 3.150 | 3.590 | 3.150 | 3.210 | 22,297 | +0.03(+0.94%) |