Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 3.489 | 3.714 | 3.485 | 3.656 | 87,668 | +0.17(+5.01%) |
Aug 30, 2005 | 3.412 | 3.489 | 3.412 | 3.481 | 4,682 | -0.01(-0.23%) |
Aug 29, 2005 | 3.489 | 3.489 | 3.412 | 3.489 | 3,573 | +0.00(+0.12%) |
Aug 26, 2005 | 3.648 | 3.648 | 3.485 | 3.485 | 5,668 | +0.01(+0.21%) |
Aug 25, 2005 | 3.388 | 3.489 | 3.368 | 3.478 | 4,709 | +0.11(+3.28%) |
Aug 24, 2005 | 3.368 | 3.368 | 3.368 | 3.368 | 0 | +0.00(+0.00%) |
Aug 23, 2005 | 3.412 | 3.412 | 3.368 | 3.368 | 3,696 | -0.04(-1.31%) |
Aug 22, 2005 | 3.412 | 3.412 | 3.412 | 3.412 | 0 | +0.00(+0.00%) |
Aug 19, 2005 | 3.412 | 3.412 | 3.412 | 3.412 | 492 | +0.00(+0.00%) |
Aug 18, 2005 | 3.412 | 3.412 | 3.412 | 3.412 | 1,478 | -0.06(-1.64%) |
Aug 17, 2005 | 3.469 | 3.489 | 3.469 | 3.469 | 5,914 | +0.06(+1.66%) |
Aug 16, 2005 | 3.421 | 3.421 | 3.412 | 3.412 | 2,464 | -0.22(-5.93%) |
Aug 15, 2005 | 3.627 | 3.627 | 3.627 | 3.627 | 0 | +0.00(+0.00%) |
Aug 12, 2005 | 3.651 | 3.753 | 3.335 | 3.627 | 12,845 | +0.05(+1.48%) |
Aug 11, 2005 | 3.575 | 3.575 | 3.575 | 3.575 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 3.575 | 3.575 | 3.575 | 3.575 | 0 | +0.00(+0.00%) |
Aug 09, 2005 | 3.575 | 3.575 | 3.575 | 3.575 | 0 | +0.00(+0.00%) |
Aug 08, 2005 | 3.579 | 3.579 | 3.575 | 3.575 | 1,478 | -0.00(-0.11%) |
Aug 05, 2005 | 3.696 | 3.705 | 3.579 | 3.579 | 28,187 | -0.12(-3.18%) |
Aug 04, 2005 | 3.716 | 3.716 | 3.696 | 3.696 | 2,957 | -0.08(-2.15%) |
Aug 03, 2005 | 3.855 | 3.855 | 3.778 | 3.778 | 3,714 | -0.08(-2.00%) |
Aug 02, 2005 | 3.895 | 3.895 | 3.855 | 3.855 | 12,059 | -0.04(-1.04%) |
Aug 01, 2005 | 3.895 | 4.159 | 3.895 | 3.895 | 12,569 | +0.04(+1.05%) |
Jul 29, 2005 | 3.936 | 3.936 | 3.818 | 3.855 | 23,906 | -0.10(-2.56%) |
Jul 28, 2005 | 3.916 | 3.956 | 3.855 | 3.956 | 1,478 | +0.10(+2.63%) |
Jul 27, 2005 | 3.818 | 3.855 | 3.818 | 3.855 | 3,553 | -0.05(-1.25%) |
Jul 26, 2005 | 3.903 | 3.903 | 3.903 | 3.903 | 246 | +0.08(+2.12%) |
Jul 25, 2005 | 3.895 | 3.895 | 3.822 | 3.822 | 4,194 | -0.10(-2.48%) |
Jul 22, 2005 | 3.920 | 3.920 | 3.920 | 3.920 | 0 | +0.00(+0.00%) |
Jul 21, 2005 | 3.920 | 3.920 | 3.920 | 3.920 | 0 | +0.00(+0.00%) |
Jul 20, 2005 | 3.920 | 3.920 | 3.920 | 3.920 | 985 | +0.06(+1.68%) |
Jul 19, 2005 | 3.855 | 3.855 | 3.855 | 3.855 | 892 | +0.00(+0.00%) |
Jul 18, 2005 | 3.855 | 3.855 | 3.855 | 3.855 | 1,128 | -0.00(-0.11%) |
Jul 15, 2005 | 3.859 | 3.859 | 3.859 | 3.859 | 0 | +0.00(+0.00%) |
Jul 14, 2005 | 3.859 | 3.859 | 3.859 | 3.859 | 0 | +0.00(+0.00%) |
Jul 13, 2005 | 3.859 | 3.859 | 3.859 | 3.859 | 1,478 | +0.00(+0.11%) |
Jul 12, 2005 | 3.855 | 3.855 | 3.855 | 3.855 | 246 | +0.04(+0.96%) |
Jul 11, 2005 | 3.907 | 3.907 | 3.818 | 3.818 | 3,696 | -0.12(-3.01%) |
Jul 08, 2005 | 3.937 | 3.937 | 3.937 | 3.937 | 0 | +0.00(+0.00%) |
Jul 07, 2005 | 3.937 | 3.937 | 3.937 | 3.937 | 0 | +0.00(+0.00%) |
Jul 06, 2005 | 3.937 | 3.937 | 3.937 | 3.937 | 271 | +0.00(+0.02%) |
Jul 05, 2005 | 3.936 | 3.936 | 3.936 | 3.936 | 2,464 | +0.00(+0.00%) |
Jul 01, 2005 | 3.936 | 3.936 | 3.936 | 3.936 | 739 | -0.04(-0.92%) |
Jun 30, 2005 | 3.972 | 3.972 | 3.972 | 3.972 | 12,022 | +0.11(+2.94%) |
Jun 29, 2005 | 3.879 | 3.879 | 3.855 | 3.859 | 4,682 | -0.11(-2.86%) |
Jun 28, 2005 | 3.972 | 3.972 | 3.972 | 3.972 | 248 | +0.12(+3.05%) |
Jun 27, 2005 | 3.867 | 3.867 | 3.855 | 3.855 | 1,232 | -0.04(-0.94%) |
Jun 24, 2005 | 3.976 | 3.980 | 3.891 | 3.891 | 3,134 | -0.07(-1.84%) |
Jun 23, 2005 | 3.960 | 3.964 | 3.960 | 3.964 | 2,711 | -0.13(-3.27%) |
Jun 22, 2005 | 4.058 | 4.098 | 4.058 | 4.098 | 10,104 | -0.05(-1.27%) |
Jun 21, 2005 | 3.538 | 4.151 | 3.538 | 4.151 | 89,137 | +0.37(+9.88%) |
Jun 20, 2005 | 3.778 | 3.778 | 3.778 | 3.778 | 0 | +0.00(+0.00%) |
Jun 17, 2005 | 3.664 | 3.778 | 3.664 | 3.778 | 2,853 | +0.13(+3.44%) |
Jun 16, 2005 | 3.652 | 3.652 | 3.652 | 3.652 | 739 | -0.07(-1.96%) |
Jun 15, 2005 | 3.729 | 3.729 | 3.725 | 3.725 | 492 | -0.03(-0.86%) |
Jun 14, 2005 | 3.615 | 3.757 | 3.615 | 3.757 | 25,384 | +0.00(+0.11%) |
Jun 13, 2005 | 3.753 | 3.753 | 3.753 | 3.753 | 0 | +0.00(+0.00%) |
Jun 10, 2005 | 3.684 | 3.753 | 3.684 | 3.753 | 1,444 | +0.10(+2.78%) |
Jun 09, 2005 | 3.652 | 3.652 | 3.652 | 3.652 | 492 | +0.00(+0.00%) |
Jun 08, 2005 | 3.652 | 3.652 | 3.652 | 3.652 | 0 | +0.00(+0.00%) |
Jun 07, 2005 | 3.546 | 3.656 | 3.546 | 3.652 | 9,749 | +0.11(+2.97%) |
Jun 06, 2005 | 3.502 | 3.546 | 3.494 | 3.546 | 6,099 | -0.00(-0.11%) |
Jun 03, 2005 | 3.461 | 3.550 | 3.461 | 3.550 | 2,563 | +0.05(+1.51%) |
Jun 02, 2005 | 3.449 | 3.502 | 3.449 | 3.498 | 2,526 | -0.03(-0.92%) |