Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 3.295 | 3.571 | 3.295 | 3.537 | 1,544,084 | +0.20(+5.94%) |
Aug 30, 2005 | 3.392 | 3.392 | 3.236 | 3.338 | 1,168,076 | -0.05(-1.60%) |
Aug 29, 2005 | 3.481 | 3.481 | 3.387 | 3.392 | 678,511 | -0.09(-2.65%) |
Aug 26, 2005 | 3.491 | 3.510 | 3.468 | 3.485 | 361,872 | -0.01(-0.21%) |
Aug 25, 2005 | 3.504 | 3.513 | 3.478 | 3.492 | 201,668 | -0.01(-0.24%) |
Aug 24, 2005 | 3.485 | 3.506 | 3.485 | 3.501 | 496,161 | +0.02(+0.52%) |
Aug 23, 2005 | 3.485 | 3.504 | 3.468 | 3.483 | 691,233 | -0.00(-0.03%) |
Aug 22, 2005 | 3.538 | 3.556 | 3.453 | 3.484 | 365,642 | -0.03(-0.94%) |
Aug 19, 2005 | 3.470 | 3.523 | 3.470 | 3.517 | 245,489 | +0.04(+1.22%) |
Aug 18, 2005 | 3.531 | 3.534 | 3.470 | 3.474 | 427,839 | -0.06(-1.62%) |
Aug 17, 2005 | 3.542 | 3.588 | 3.512 | 3.531 | 294,021 | -0.03(-0.89%) |
Aug 16, 2005 | 3.587 | 3.587 | 3.531 | 3.563 | 613,487 | -0.03(-0.80%) |
Aug 15, 2005 | 3.600 | 3.646 | 3.565 | 3.592 | 645,528 | -0.00(-0.12%) |
Aug 12, 2005 | 3.523 | 3.606 | 3.523 | 3.596 | 632,806 | +0.07(+2.08%) |
Aug 11, 2005 | 3.475 | 3.534 | 3.475 | 3.523 | 885,363 | +0.04(+1.28%) |
Aug 10, 2005 | 3.461 | 3.495 | 3.436 | 3.478 | 553,175 | +0.03(+0.77%) |
Aug 09, 2005 | 3.545 | 3.576 | 3.443 | 3.452 | 442,445 | -0.03(-0.94%) |
Aug 08, 2005 | 3.434 | 3.507 | 3.434 | 3.485 | 723,745 | +0.06(+1.80%) |
Aug 05, 2005 | 3.417 | 3.428 | 3.402 | 3.423 | 744,477 | -0.05(-1.50%) |
Aug 04, 2005 | 3.379 | 3.475 | 3.357 | 3.475 | 1,192,578 | +0.11(+3.38%) |
Aug 03, 2005 | 3.128 | 3.389 | 3.114 | 3.362 | 1,512,043 | +0.16(+5.00%) |
Aug 02, 2005 | 3.190 | 3.228 | 3.136 | 3.201 | 635,162 | -0.03(-0.92%) |
Aug 01, 2005 | 3.104 | 3.232 | 3.099 | 3.231 | 545,165 | +0.12(+3.78%) |
Jul 29, 2005 | 3.016 | 3.113 | 3.012 | 3.113 | 365,171 | +0.09(+3.09%) |
Jul 28, 2005 | 2.992 | 3.045 | 2.992 | 3.020 | 738,823 | -0.00(-0.14%) |
Jul 27, 2005 | 3.040 | 3.075 | 2.987 | 3.024 | 1,227,446 | -0.09(-2.86%) |
Jul 26, 2005 | 3.114 | 3.120 | 3.094 | 3.113 | 213,919 | -0.00(-0.03%) |
Jul 25, 2005 | 3.143 | 3.143 | 3.089 | 3.114 | 385,903 | -0.02(-0.71%) |
Jul 22, 2005 | 3.117 | 3.138 | 3.088 | 3.137 | 222,400 | +0.01(+0.44%) |
Jul 21, 2005 | 3.155 | 3.157 | 3.100 | 3.123 | 335,957 | -0.01(-0.44%) |
Jul 20, 2005 | 3.109 | 3.140 | 3.107 | 3.137 | 344,909 | +0.01(+0.48%) |
Jul 19, 2005 | 3.061 | 3.135 | 3.053 | 3.122 | 512,181 | +0.07(+2.33%) |
Jul 18, 2005 | 3.044 | 3.075 | 3.010 | 3.051 | 522,076 | +0.01(+0.17%) |
Jul 15, 2005 | 3.076 | 3.084 | 3.036 | 3.045 | 525,846 | -0.06(-2.01%) |
Jul 14, 2005 | 3.132 | 3.144 | 3.082 | 3.108 | 1,109,177 | -0.05(-1.45%) |
Jul 13, 2005 | 3.196 | 3.258 | 3.112 | 3.154 | 1,615,234 | +0.06(+1.78%) |
Jul 12, 2005 | 3.030 | 3.099 | 3.030 | 3.099 | 342,554 | +0.09(+2.93%) |
Jul 11, 2005 | 3.032 | 3.056 | 3.009 | 3.010 | 290,723 | -0.01(-0.18%) |
Jul 08, 2005 | 3.003 | 3.056 | 2.998 | 3.016 | 248,787 | +0.01(+0.42%) |
Jul 07, 2005 | 2.955 | 3.003 | 2.921 | 3.003 | 289,309 | +0.05(+1.62%) |
Jul 06, 2005 | 2.942 | 3.030 | 2.942 | 2.955 | 635,162 | +0.07(+2.46%) |
Jul 05, 2005 | 2.844 | 2.892 | 2.844 | 2.884 | 1,014,940 | +0.04(+1.42%) |
Jul 01, 2005 | 2.786 | 2.860 | 2.781 | 2.844 | 236,065 | +0.05(+1.71%) |
Jun 30, 2005 | 2.759 | 2.816 | 2.758 | 2.796 | 390,144 | +0.05(+1.89%) |
Jun 29, 2005 | 2.758 | 2.758 | 2.693 | 2.744 | 444,330 | +0.00(+0.04%) |
Jun 28, 2005 | 2.710 | 2.748 | 2.697 | 2.743 | 247,845 | +0.03(+1.21%) |
Jun 27, 2005 | 2.694 | 2.724 | 2.666 | 2.710 | 264,336 | +0.02(+0.59%) |
Jun 24, 2005 | 2.680 | 2.711 | 2.666 | 2.694 | 156,905 | +0.01(+0.36%) |
Jun 23, 2005 | 2.653 | 2.715 | 2.648 | 2.685 | 381,191 | +0.04(+1.57%) |
Jun 22, 2005 | 2.674 | 2.674 | 2.611 | 2.643 | 285,069 | -0.03(-1.07%) |
Jun 21, 2005 | 2.693 | 2.693 | 2.667 | 2.672 | 215,804 | -0.02(-0.87%) |
Jun 20, 2005 | 2.710 | 2.710 | 2.666 | 2.695 | 181,878 | -0.02(-0.63%) |
Jun 17, 2005 | 2.701 | 2.714 | 2.694 | 2.712 | 420,300 | +0.01(+0.43%) |
Jun 16, 2005 | 2.663 | 2.712 | 2.656 | 2.701 | 346,794 | +0.05(+1.76%) |
Jun 15, 2005 | 2.642 | 2.679 | 2.642 | 2.654 | 257,268 | +0.03(+1.05%) |
Jun 14, 2005 | 2.610 | 2.634 | 2.606 | 2.626 | 151,251 | +0.02(+0.69%) |
Jun 13, 2005 | 2.591 | 2.608 | 2.584 | 2.608 | 401,452 | +0.02(+0.74%) |
Jun 10, 2005 | 2.640 | 2.679 | 2.572 | 2.589 | 181,878 | -0.05(-2.05%) |
Jun 09, 2005 | 2.587 | 2.644 | 2.558 | 2.643 | 211,563 | +0.06(+2.13%) |
Jun 08, 2005 | 2.671 | 2.685 | 2.524 | 2.588 | 1,181,740 | -0.07(-2.71%) |
Jun 07, 2005 | 2.679 | 2.679 | 2.653 | 2.660 | 739,765 | -0.02(-0.75%) |
Jun 06, 2005 | 2.687 | 2.711 | 2.658 | 2.680 | 630,921 | -0.01(-0.32%) |
Jun 03, 2005 | 2.727 | 2.753 | 2.684 | 2.689 | 434,906 | -0.02(-0.86%) |
Jun 02, 2005 | 2.637 | 2.732 | 2.637 | 2.712 | 1,077,136 | +0.05(+1.87%) |