Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 2.784 | 2.818 | 2.716 | 2.775 | 121,146 | +0.00(+0.00%) |
Aug 30, 2005 | 2.868 | 2.868 | 2.742 | 2.775 | 62,588 | -0.08(-2.66%) |
Aug 29, 2005 | 2.801 | 2.868 | 2.759 | 2.851 | 100,046 | +0.05(+1.81%) |
Aug 26, 2005 | 2.868 | 2.885 | 2.792 | 2.801 | 103,958 | -0.11(-3.77%) |
Aug 25, 2005 | 2.910 | 2.953 | 2.818 | 2.910 | 34,731 | +0.03(+1.17%) |
Aug 24, 2005 | 2.961 | 3.037 | 2.784 | 2.877 | 86,058 | -0.07(-2.29%) |
Aug 23, 2005 | 2.995 | 2.995 | 2.835 | 2.944 | 66,499 | -0.05(-1.69%) |
Aug 22, 2005 | 2.775 | 3.037 | 2.775 | 2.995 | 161,686 | +0.19(+6.61%) |
Aug 19, 2005 | 2.902 | 2.961 | 2.767 | 2.809 | 49,904 | -0.09(-3.20%) |
Aug 18, 2005 | 2.936 | 2.970 | 2.826 | 2.902 | 61,402 | -0.08(-2.55%) |
Aug 17, 2005 | 2.953 | 3.029 | 2.910 | 2.978 | 95,778 | -0.01(-0.28%) |
Aug 16, 2005 | 3.062 | 3.079 | 2.868 | 2.986 | 146,039 | -0.13(-4.06%) |
Aug 15, 2005 | 3.088 | 3.113 | 3.012 | 3.113 | 83,332 | +0.00(+0.00%) |
Aug 12, 2005 | 3.206 | 3.206 | 3.029 | 3.113 | 172,828 | -0.08(-2.38%) |
Aug 11, 2005 | 2.953 | 3.197 | 2.927 | 3.189 | 167,376 | +0.24(+8.00%) |
Aug 10, 2005 | 2.877 | 3.020 | 2.877 | 2.953 | 152,558 | +0.07(+2.34%) |
Aug 09, 2005 | 2.919 | 3.071 | 2.877 | 2.885 | 43,385 | +0.01(+0.29%) |
Aug 08, 2005 | 2.953 | 2.995 | 2.784 | 2.877 | 139,045 | -0.04(-1.45%) |
Aug 05, 2005 | 3.121 | 3.121 | 2.835 | 2.919 | 204,241 | -0.15(-4.95%) |
Aug 04, 2005 | 3.164 | 3.265 | 3.045 | 3.071 | 172,236 | -0.12(-3.70%) |
Aug 03, 2005 | 3.248 | 3.248 | 3.189 | 3.189 | 218,110 | -0.08(-2.33%) |
Aug 02, 2005 | 3.248 | 3.307 | 3.248 | 3.265 | 50,260 | +0.04(+1.31%) |
Aug 01, 2005 | 3.265 | 3.332 | 3.223 | 3.223 | 115,219 | -0.03(-0.78%) |
Jul 29, 2005 | 3.307 | 3.332 | 3.172 | 3.248 | 87,362 | -0.03(-1.03%) |
Jul 28, 2005 | 3.231 | 3.349 | 3.231 | 3.282 | 130,984 | +0.01(+0.26%) |
Jul 27, 2005 | 3.299 | 3.315 | 3.172 | 3.273 | 158,011 | -0.02(-0.51%) |
Jul 26, 2005 | 3.180 | 3.290 | 3.147 | 3.290 | 94,474 | +0.13(+4.00%) |
Jul 25, 2005 | 3.155 | 3.265 | 3.113 | 3.164 | 82,976 | -0.01(-0.27%) |
Jul 22, 2005 | 3.062 | 3.239 | 3.062 | 3.172 | 147,461 | +0.09(+3.01%) |
Jul 21, 2005 | 3.214 | 3.265 | 3.062 | 3.079 | 72,071 | -0.14(-4.45%) |
Jul 20, 2005 | 3.164 | 3.223 | 3.079 | 3.223 | 127,902 | +0.09(+2.97%) |
Jul 19, 2005 | 3.079 | 3.214 | 3.045 | 3.130 | 76,575 | +0.13(+4.51%) |
Jul 18, 2005 | 3.096 | 3.121 | 2.995 | 2.995 | 92,341 | -0.13(-4.05%) |
Jul 15, 2005 | 3.155 | 3.231 | 3.121 | 3.121 | 213,131 | -0.06(-1.86%) |
Jul 14, 2005 | 3.248 | 3.299 | 3.172 | 3.180 | 65,314 | -0.01(-0.26%) |
Jul 13, 2005 | 3.180 | 3.256 | 3.180 | 3.189 | 36,272 | +0.01(+0.27%) |
Jul 12, 2005 | 3.164 | 3.290 | 3.121 | 3.180 | 93,408 | -0.03(-0.79%) |
Jul 11, 2005 | 3.206 | 3.341 | 3.206 | 3.206 | 214,198 | -0.04(-1.30%) |
Jul 08, 2005 | 3.045 | 3.290 | 2.953 | 3.248 | 193,335 | +0.14(+4.62%) |
Jul 07, 2005 | 3.037 | 3.172 | 2.919 | 3.104 | 94,593 | +0.02(+0.55%) |
Jul 06, 2005 | 3.282 | 3.290 | 3.037 | 3.088 | 116,167 | -0.12(-3.68%) |
Jul 05, 2005 | 3.248 | 3.248 | 3.164 | 3.206 | 94,712 | +0.01(+0.26%) |
Jul 01, 2005 | 3.164 | 3.206 | 3.088 | 3.197 | 61,165 | +0.12(+3.84%) |
Jun 30, 2005 | 3.231 | 3.290 | 3.071 | 3.079 | 85,110 | -0.13(-3.95%) |
Jun 29, 2005 | 3.121 | 3.248 | 3.121 | 3.206 | 92,933 | +0.03(+1.06%) |
Jun 28, 2005 | 2.936 | 3.189 | 2.936 | 3.172 | 154,455 | +0.22(+7.43%) |
Jun 27, 2005 | 3.020 | 3.096 | 2.953 | 2.953 | 112,374 | -0.03(-1.13%) |
Jun 24, 2005 | 3.121 | 3.121 | 2.902 | 2.986 | 550,610 | -0.09(-3.01%) |
Jun 23, 2005 | 3.223 | 3.248 | 3.079 | 3.079 | 101,942 | -0.17(-5.20%) |
Jun 22, 2005 | 3.256 | 3.332 | 3.130 | 3.248 | 92,696 | +0.01(+0.26%) |
Jun 21, 2005 | 3.138 | 3.332 | 3.121 | 3.239 | 111,307 | +0.07(+2.13%) |
Jun 20, 2005 | 3.206 | 3.265 | 3.164 | 3.172 | 321,357 | -0.08(-2.59%) |
Jun 17, 2005 | 3.239 | 3.332 | 3.214 | 3.256 | 290,537 | +0.03(+1.05%) |
Jun 16, 2005 | 3.206 | 3.248 | 3.180 | 3.223 | 131,577 | +0.03(+0.79%) |
Jun 15, 2005 | 3.180 | 3.248 | 3.147 | 3.197 | 139,282 | +0.02(+0.53%) |
Jun 14, 2005 | 2.970 | 3.239 | 2.936 | 3.180 | 163,464 | +0.16(+5.31%) |
Jun 13, 2005 | 3.054 | 3.164 | 3.003 | 3.020 | 72,426 | -0.03(-1.11%) |
Jun 10, 2005 | 2.995 | 3.088 | 2.978 | 3.054 | 78,827 | +0.10(+3.43%) |
Jun 09, 2005 | 3.054 | 3.206 | 2.953 | 2.953 | 227,000 | -0.18(-5.66%) |
Jun 08, 2005 | 3.206 | 3.349 | 3.096 | 3.130 | 105,617 | -0.06(-1.85%) |
Jun 07, 2005 | 3.239 | 3.391 | 3.180 | 3.189 | 257,346 | -0.03(-0.79%) |
Jun 06, 2005 | 3.121 | 3.332 | 3.045 | 3.214 | 135,015 | +0.16(+5.25%) |
Jun 03, 2005 | 3.273 | 3.290 | 2.953 | 3.054 | 195,469 | -0.24(-7.18%) |
Jun 02, 2005 | 3.248 | 3.341 | 3.206 | 3.290 | 108,462 | +0.02(+0.52%) |