Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 2.640 | 2.640 | 2.403 | 2.588 | 22,883 | -0.05(-1.79%) |
Aug 30, 2005 | 2.767 | 2.767 | 2.635 | 2.635 | 2,762 | -0.04(-1.58%) |
Aug 29, 2005 | 2.569 | 2.715 | 2.569 | 2.677 | 2,986 | +0.06(+2.34%) |
Aug 26, 2005 | 2.663 | 2.673 | 2.588 | 2.616 | 5,525 | -0.05(-1.94%) |
Aug 25, 2005 | 2.696 | 2.762 | 2.663 | 2.668 | 27,809 | -0.08(-3.08%) |
Aug 24, 2005 | 2.668 | 2.753 | 2.668 | 2.753 | 1,494 | +0.08(+2.99%) |
Aug 23, 2005 | 2.673 | 2.705 | 2.673 | 2.673 | 3,400 | +0.00(+0.00%) |
Aug 22, 2005 | 2.673 | 2.753 | 2.673 | 2.673 | 19,552 | -0.03(-1.22%) |
Aug 19, 2005 | 2.837 | 2.837 | 2.705 | 2.705 | 10,254 | -0.07(-2.54%) |
Aug 18, 2005 | 2.776 | 2.776 | 2.776 | 2.776 | 1,700 | +0.00(+0.00%) |
Aug 17, 2005 | 2.790 | 2.790 | 2.776 | 2.776 | 850 | +0.00(+0.00%) |
Aug 16, 2005 | 2.818 | 2.884 | 2.776 | 2.776 | 13,829 | -0.05(-1.83%) |
Aug 15, 2005 | 2.828 | 2.828 | 2.828 | 2.828 | 4,250 | +0.00(+0.17%) |
Aug 12, 2005 | 2.823 | 2.823 | 2.823 | 2.823 | 1,062 | +0.00(+0.00%) |
Aug 11, 2005 | 2.836 | 2.884 | 2.781 | 2.823 | 8,452 | +0.00(+0.00%) |
Aug 10, 2005 | 2.823 | 2.861 | 2.823 | 2.823 | 20,615 | -0.01(-0.50%) |
Aug 09, 2005 | 2.823 | 2.861 | 2.823 | 2.837 | 4,091 | +0.01(+0.50%) |
Aug 08, 2005 | 2.823 | 2.865 | 2.804 | 2.823 | 10,443 | +0.05(+1.69%) |
Aug 05, 2005 | 2.776 | 2.776 | 2.776 | 2.776 | 5,313 | -0.05(-1.66%) |
Aug 04, 2005 | 2.823 | 2.870 | 2.823 | 2.823 | 22,315 | -0.05(-1.64%) |
Aug 03, 2005 | 2.823 | 2.870 | 2.823 | 2.870 | 4,461 | +0.05(+1.67%) |
Aug 02, 2005 | 2.786 | 2.870 | 2.776 | 2.823 | 24,171 | +0.04(+1.52%) |
Aug 01, 2005 | 2.913 | 2.913 | 2.762 | 2.781 | 8,530 | -0.14(-4.68%) |
Jul 29, 2005 | 2.823 | 2.917 | 2.823 | 2.917 | 14,288 | +0.09(+3.16%) |
Jul 28, 2005 | 2.720 | 2.847 | 2.710 | 2.828 | 20,428 | +0.08(+2.74%) |
Jul 27, 2005 | 2.785 | 2.856 | 2.710 | 2.753 | 27,841 | -0.03(-1.15%) |
Jul 26, 2005 | 2.842 | 2.842 | 2.781 | 2.785 | 17,639 | -0.06(-2.02%) |
Jul 25, 2005 | 2.809 | 2.870 | 2.800 | 2.842 | 38,489 | -0.03(-0.96%) |
Jul 22, 2005 | 2.880 | 2.908 | 2.776 | 2.870 | 20,149 | +0.03(+1.14%) |
Jul 21, 2005 | 2.823 | 2.917 | 2.795 | 2.837 | 27,543 | +0.02(+0.69%) |
Jul 20, 2005 | 2.847 | 2.880 | 2.785 | 2.818 | 22,989 | -0.06(-2.15%) |
Jul 19, 2005 | 2.814 | 2.913 | 2.720 | 2.880 | 57,616 | +0.12(+4.44%) |
Jul 18, 2005 | 2.936 | 2.936 | 2.705 | 2.757 | 61,646 | -0.13(-4.56%) |
Jul 15, 2005 | 3.044 | 3.044 | 2.785 | 2.889 | 73,492 | -0.04(-1.29%) |
Jul 14, 2005 | 2.833 | 3.143 | 2.729 | 2.927 | 184,027 | -0.67(-18.69%) |
Jul 13, 2005 | 3.882 | 4.145 | 3.068 | 3.599 | 155,484 | -0.38(-9.47%) |
Jul 12, 2005 | 4.122 | 4.164 | 3.896 | 3.976 | 21,146 | -0.05(-1.17%) |
Jul 11, 2005 | 3.915 | 4.023 | 3.836 | 4.023 | 32,077 | -0.02(-0.58%) |
Jul 08, 2005 | 4.046 | 4.164 | 3.778 | 4.046 | 52,599 | +0.00(+0.00%) |
Jul 07, 2005 | 3.670 | 4.094 | 3.670 | 4.046 | 99,663 | +0.35(+9.55%) |
Jul 06, 2005 | 3.755 | 3.755 | 3.694 | 3.694 | 1,700 | +0.07(+1.82%) |
Jul 05, 2005 | 3.534 | 3.811 | 3.534 | 3.628 | 13,814 | +0.17(+4.90%) |
Jul 01, 2005 | 3.694 | 3.694 | 3.402 | 3.458 | 43,143 | -0.24(-6.37%) |
Jun 30, 2005 | 3.802 | 3.929 | 3.694 | 3.694 | 18,211 | -0.23(-5.88%) |
Jun 29, 2005 | 3.839 | 3.985 | 3.807 | 3.924 | 10,216 | -0.02(-0.60%) |
Jun 28, 2005 | 3.990 | 4.055 | 3.868 | 3.948 | 17,187 | +0.07(+1.82%) |
Jun 27, 2005 | 3.830 | 3.948 | 3.830 | 3.877 | 14,156 | -0.07(-1.79%) |
Jun 24, 2005 | 4.046 | 4.046 | 3.811 | 3.948 | 41,655 | -0.15(-3.56%) |
Jun 23, 2005 | 4.211 | 4.235 | 4.046 | 4.094 | 84,559 | -0.12(-2.79%) |
Jun 22, 2005 | 3.971 | 4.258 | 3.858 | 4.211 | 205,195 | +0.40(+10.49%) |
Jun 21, 2005 | 3.727 | 3.863 | 3.637 | 3.811 | 154,409 | +0.23(+6.44%) |
Jun 20, 2005 | 3.571 | 3.745 | 3.552 | 3.581 | 56,148 | +0.04(+1.06%) |
Jun 17, 2005 | 3.402 | 3.755 | 3.402 | 3.543 | 63,503 | -0.09(-2.59%) |
Jun 16, 2005 | 3.515 | 3.637 | 3.312 | 3.637 | 58,445 | +0.23(+6.62%) |
Jun 15, 2005 | 3.214 | 3.481 | 3.214 | 3.411 | 21,903 | +0.12(+3.57%) |
Jun 14, 2005 | 3.167 | 3.312 | 3.167 | 3.294 | 9,895 | +0.05(+1.45%) |
Jun 13, 2005 | 3.298 | 3.341 | 3.228 | 3.247 | 28,043 | -0.07(-2.13%) |
Jun 10, 2005 | 3.294 | 3.341 | 3.256 | 3.317 | 9,287 | +0.02(+0.71%) |
Jun 09, 2005 | 3.345 | 3.345 | 3.247 | 3.294 | 12,751 | +0.00(+0.00%) |
Jun 08, 2005 | 3.383 | 3.383 | 3.247 | 3.294 | 19,678 | -0.05(-1.41%) |
Jun 07, 2005 | 3.369 | 3.369 | 3.331 | 3.341 | 13,708 | -0.03(-0.98%) |
Jun 06, 2005 | 3.341 | 3.477 | 3.200 | 3.374 | 56,224 | +0.01(+0.28%) |
Jun 03, 2005 | 3.011 | 3.472 | 3.011 | 3.364 | 146,418 | +0.44(+14.95%) |
Jun 02, 2005 | 2.875 | 3.011 | 2.875 | 2.927 | 2,019 | -0.08(-2.81%) |