Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 2.953 | 3.018 | 2.940 | 2.992 | 4,810,163 | +0.04(+1.48%) |
Aug 30, 2005 | 2.915 | 2.948 | 2.885 | 2.948 | 4,462,130 | +0.03(+1.14%) |
Aug 29, 2005 | 2.873 | 2.922 | 2.812 | 2.915 | 1,088,589 | +0.05(+1.87%) |
Aug 26, 2005 | 2.949 | 2.951 | 2.861 | 2.861 | 3,738,381 | -0.09(-3.02%) |
Aug 25, 2005 | 2.945 | 2.974 | 2.920 | 2.950 | 4,009,293 | +0.01(+0.21%) |
Aug 24, 2005 | 2.903 | 2.946 | 2.901 | 2.944 | 441,961 | +0.05(+1.64%) |
Aug 23, 2005 | 2.891 | 2.919 | 2.880 | 2.897 | 489,420 | +0.02(+0.74%) |
Aug 22, 2005 | 2.885 | 2.885 | 2.865 | 2.875 | 524,026 | +0.01(+0.28%) |
Aug 19, 2005 | 2.847 | 2.875 | 2.847 | 2.867 | 432,074 | +0.03(+1.03%) |
Aug 18, 2005 | 2.882 | 2.884 | 2.833 | 2.838 | 1,132,093 | -0.05(-1.58%) |
Aug 17, 2005 | 2.869 | 2.909 | 2.852 | 2.884 | 611,034 | -0.00(-0.11%) |
Aug 16, 2005 | 2.948 | 2.948 | 2.867 | 2.887 | 993,671 | -0.06(-1.96%) |
Aug 15, 2005 | 2.978 | 2.978 | 2.933 | 2.944 | 917,539 | -0.03(-0.89%) |
Aug 12, 2005 | 2.953 | 2.975 | 2.943 | 2.970 | 525,014 | +0.02(+0.69%) |
Aug 11, 2005 | 2.973 | 2.992 | 2.943 | 2.950 | 612,022 | -0.03(-0.88%) |
Aug 10, 2005 | 2.963 | 2.983 | 2.956 | 2.977 | 1,037,175 | +0.01(+0.44%) |
Aug 09, 2005 | 2.998 | 3.004 | 2.933 | 2.963 | 1,122,206 | -0.02(-0.68%) |
Aug 08, 2005 | 3.003 | 3.027 | 2.968 | 2.984 | 1,057,939 | +0.00(+0.10%) |
Aug 05, 2005 | 3.028 | 3.028 | 2.975 | 2.981 | 619,932 | -0.05(-1.57%) |
Aug 04, 2005 | 3.015 | 3.048 | 3.007 | 3.028 | 867,114 | +0.03(+0.94%) |
Aug 03, 2005 | 3.013 | 3.018 | 2.954 | 3.000 | 979,829 | +0.00(+0.10%) |
Aug 02, 2005 | 3.026 | 3.063 | 2.994 | 2.997 | 1,650,187 | +0.09(+3.10%) |
Aug 01, 2005 | 2.909 | 2.917 | 2.897 | 2.907 | 438,006 | -0.01(-0.35%) |
Jul 29, 2005 | 2.891 | 2.934 | 2.866 | 2.917 | 789,993 | +0.02(+0.63%) |
Jul 28, 2005 | 2.876 | 2.908 | 2.872 | 2.899 | 733,636 | -0.02(-0.69%) |
Jul 27, 2005 | 2.863 | 2.919 | 2.841 | 2.919 | 748,467 | +0.05(+1.62%) |
Jul 26, 2005 | 2.898 | 2.898 | 2.857 | 2.872 | 476,567 | -0.03(-1.08%) |
Jul 25, 2005 | 2.893 | 2.908 | 2.863 | 2.904 | 1,016,412 | +0.02(+0.81%) |
Jul 22, 2005 | 2.879 | 2.898 | 2.857 | 2.880 | 452,837 | +0.01(+0.46%) |
Jul 21, 2005 | 2.868 | 2.930 | 2.867 | 2.867 | 880,956 | +0.00(+0.00%) |
Jul 20, 2005 | 2.900 | 2.921 | 2.844 | 2.867 | 1,149,891 | -0.03(-1.08%) |
Jul 19, 2005 | 2.884 | 2.899 | 2.860 | 2.899 | 793,948 | +0.01(+0.39%) |
Jul 18, 2005 | 2.934 | 2.934 | 2.884 | 2.888 | 956,100 | -0.02(-0.66%) |
Jul 15, 2005 | 2.932 | 2.932 | 2.861 | 2.907 | 1,088,589 | -0.01(-0.48%) |
Jul 14, 2005 | 2.998 | 3.014 | 2.918 | 2.921 | 703,974 | -0.06(-1.90%) |
Jul 13, 2005 | 3.001 | 3.013 | 2.968 | 2.978 | 632,786 | -0.04(-1.21%) |
Jul 12, 2005 | 2.992 | 3.021 | 2.967 | 3.014 | 750,444 | +0.05(+1.67%) |
Jul 11, 2005 | 2.970 | 2.993 | 2.949 | 2.964 | 1,696,657 | -0.01(-0.41%) |
Jul 08, 2005 | 2.971 | 2.984 | 2.954 | 2.977 | 732,647 | +0.02(+0.58%) |
Jul 07, 2005 | 2.941 | 3.009 | 2.922 | 2.959 | 1,050,029 | +0.02(+0.72%) |
Jul 06, 2005 | 2.885 | 2.963 | 2.885 | 2.938 | 1,112,319 | +0.05(+1.89%) |
Jul 05, 2005 | 2.913 | 2.913 | 2.844 | 2.884 | 1,878,583 | -0.08(-2.63%) |
Jul 01, 2005 | 2.908 | 3.021 | 2.908 | 2.961 | 475,578 | +0.08(+2.74%) |
Jun 30, 2005 | 2.927 | 2.935 | 2.874 | 2.882 | 443,939 | -0.05(-1.55%) |
Jun 29, 2005 | 2.918 | 2.928 | 2.846 | 2.928 | 482,499 | +0.03(+0.87%) |
Jun 28, 2005 | 2.881 | 2.971 | 2.851 | 2.903 | 865,137 | +0.03(+0.88%) |
Jun 27, 2005 | 2.815 | 2.904 | 2.812 | 2.877 | 985,762 | +0.07(+2.60%) |
Jun 24, 2005 | 2.842 | 2.892 | 2.804 | 2.805 | 848,328 | -0.04(-1.32%) |
Jun 23, 2005 | 2.852 | 2.880 | 2.825 | 2.842 | 488,431 | -0.02(-0.71%) |
Jun 22, 2005 | 2.816 | 2.863 | 2.816 | 2.862 | 1,093,533 | +0.05(+1.87%) |
Jun 21, 2005 | 2.845 | 2.858 | 2.799 | 2.810 | 751,433 | -0.03(-1.14%) |
Jun 20, 2005 | 2.812 | 2.876 | 2.801 | 2.842 | 1,335,771 | +0.04(+1.48%) |
Jun 17, 2005 | 2.774 | 2.829 | 2.773 | 2.801 | 1,050,029 | +0.03(+1.13%) |
Jun 16, 2005 | 2.756 | 2.790 | 2.741 | 2.769 | 976,863 | +0.03(+0.96%) |
Jun 15, 2005 | 2.756 | 2.775 | 2.731 | 2.743 | 384,615 | +0.02(+0.67%) |
Jun 14, 2005 | 2.704 | 2.727 | 2.685 | 2.725 | 456,792 | +0.01(+0.48%) |
Jun 13, 2005 | 2.730 | 2.735 | 2.685 | 2.712 | 568,518 | -0.00(-0.07%) |
Jun 10, 2005 | 2.696 | 2.762 | 2.696 | 2.714 | 528,969 | +0.02(+0.68%) |
Jun 09, 2005 | 2.701 | 2.712 | 2.663 | 2.695 | 716,828 | -0.01(-0.30%) |
Jun 08, 2005 | 2.703 | 2.742 | 2.702 | 2.703 | 438,995 | +0.01(+0.41%) |
Jun 07, 2005 | 2.724 | 2.738 | 2.682 | 2.692 | 625,865 | -0.03(-0.93%) |
Jun 06, 2005 | 2.781 | 2.781 | 2.711 | 2.718 | 743,523 | -0.02(-0.85%) |
Jun 03, 2005 | 2.684 | 2.744 | 2.681 | 2.741 | 584,338 | +0.07(+2.61%) |
Jun 02, 2005 | 2.721 | 2.721 | 2.657 | 2.671 | 727,704 | -0.05(-1.68%) |