Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 3.630 | 3.723 | 3.627 | 3.687 | 51,825 | +0.06(+1.57%) |
Aug 30, 2005 | 3.645 | 3.645 | 3.588 | 3.630 | 22,971 | -0.03(-0.78%) |
Aug 29, 2005 | 3.670 | 3.670 | 3.648 | 3.659 | 3,081 | -0.01(-0.39%) |
Aug 26, 2005 | 3.645 | 3.673 | 3.645 | 3.673 | 3,641 | +0.01(+0.39%) |
Aug 25, 2005 | 3.677 | 3.709 | 3.634 | 3.659 | 98,608 | -0.02(-0.68%) |
Aug 24, 2005 | 3.712 | 3.712 | 3.655 | 3.684 | 43,981 | -0.05(-1.24%) |
Aug 23, 2005 | 3.698 | 3.741 | 3.698 | 3.730 | 12,045 | +0.04(+0.97%) |
Aug 22, 2005 | 3.598 | 3.695 | 3.577 | 3.695 | 7,563 | +0.09(+2.37%) |
Aug 19, 2005 | 3.580 | 3.609 | 3.552 | 3.609 | 20,450 | -0.01(-0.39%) |
Aug 18, 2005 | 3.602 | 3.623 | 3.602 | 3.623 | 26,333 | +0.04(+1.20%) |
Aug 17, 2005 | 3.584 | 3.616 | 3.580 | 3.580 | 24,932 | -0.04(-1.08%) |
Aug 16, 2005 | 3.580 | 3.620 | 3.580 | 3.620 | 15,967 | +0.04(+1.10%) |
Aug 15, 2005 | 3.570 | 3.602 | 3.570 | 3.580 | 3,641 | -0.01(-0.40%) |
Aug 12, 2005 | 3.534 | 3.623 | 3.516 | 3.595 | 26,052 | +0.01(+0.40%) |
Aug 11, 2005 | 3.516 | 3.709 | 3.427 | 3.580 | 121,300 | +0.02(+0.60%) |
Aug 10, 2005 | 3.588 | 3.605 | 3.541 | 3.559 | 94,967 | -0.06(-1.77%) |
Aug 09, 2005 | 3.623 | 3.634 | 3.623 | 3.623 | 14,006 | +0.00(+0.00%) |
Aug 08, 2005 | 3.573 | 3.623 | 3.573 | 3.623 | 5,042 | +0.01(+0.30%) |
Aug 05, 2005 | 3.598 | 3.616 | 3.588 | 3.612 | 10,365 | +0.01(+0.20%) |
Aug 04, 2005 | 3.502 | 3.666 | 3.502 | 3.605 | 46,222 | +0.10(+2.96%) |
Aug 03, 2005 | 3.662 | 3.662 | 3.391 | 3.502 | 111,495 | -0.16(-4.39%) |
Aug 02, 2005 | 3.609 | 3.662 | 3.534 | 3.662 | 64,712 | +0.02(+0.69%) |
Aug 01, 2005 | 3.648 | 3.659 | 3.605 | 3.637 | 18,489 | -0.01(-0.29%) |
Jul 29, 2005 | 3.652 | 3.712 | 3.648 | 3.648 | 2,241 | -0.09(-2.48%) |
Jul 28, 2005 | 3.698 | 3.741 | 3.698 | 3.741 | 4,762 | +0.02(+0.67%) |
Jul 27, 2005 | 3.662 | 3.716 | 3.662 | 3.716 | 4,762 | +0.02(+0.58%) |
Jul 26, 2005 | 3.695 | 3.698 | 3.677 | 3.695 | 7,003 | -0.01(-0.39%) |
Jul 25, 2005 | 3.748 | 3.748 | 3.687 | 3.709 | 10,645 | -0.04(-1.05%) |
Jul 22, 2005 | 3.702 | 3.748 | 3.698 | 3.748 | 20,450 | +0.09(+2.44%) |
Jul 21, 2005 | 3.659 | 3.659 | 3.659 | 3.659 | 560 | +0.01(+0.39%) |
Jul 20, 2005 | 3.623 | 3.652 | 3.623 | 3.645 | 9,804 | +0.04(+1.09%) |
Jul 19, 2005 | 3.498 | 3.605 | 3.498 | 3.605 | 6,443 | +0.10(+2.85%) |
Jul 18, 2005 | 3.588 | 3.641 | 3.463 | 3.505 | 36,978 | -0.06(-1.80%) |
Jul 15, 2005 | 3.737 | 3.748 | 3.534 | 3.570 | 32,496 | -0.10(-2.63%) |
Jul 14, 2005 | 3.573 | 3.666 | 3.573 | 3.666 | 15,687 | +0.06(+1.78%) |
Jul 13, 2005 | 3.563 | 3.602 | 3.563 | 3.602 | 24,372 | +0.03(+0.90%) |
Jul 12, 2005 | 3.570 | 3.570 | 3.570 | 3.570 | 22,691 | -0.01(-0.40%) |
Jul 11, 2005 | 3.623 | 3.623 | 3.534 | 3.584 | 23,811 | -0.06(-1.76%) |
Jul 08, 2005 | 3.673 | 3.673 | 3.648 | 3.648 | 5,042 | -0.01(-0.29%) |
Jul 07, 2005 | 3.695 | 3.716 | 3.659 | 3.659 | 9,804 | -0.09(-2.38%) |
Jul 06, 2005 | 3.748 | 3.748 | 3.748 | 3.748 | 1,120 | +0.00(+0.00%) |
Jul 05, 2005 | 3.741 | 3.802 | 3.730 | 3.748 | 26,333 | +0.01(+0.29%) |
Jul 01, 2005 | 3.641 | 3.737 | 3.641 | 3.737 | 9,804 | +0.07(+1.95%) |
Jun 30, 2005 | 3.666 | 3.666 | 3.666 | 3.666 | 1,120 | +0.01(+0.20%) |
Jun 29, 2005 | 3.680 | 3.680 | 3.659 | 3.659 | 9,524 | -0.02(-0.49%) |
Jun 28, 2005 | 3.705 | 3.705 | 3.677 | 3.677 | 8,964 | -0.06(-1.72%) |
Jun 27, 2005 | 3.680 | 3.741 | 3.680 | 3.741 | 30,535 | +0.00(+0.00%) |
Jun 24, 2005 | 3.712 | 3.741 | 3.695 | 3.741 | 8,684 | -0.01(-0.19%) |
Jun 23, 2005 | 3.737 | 3.748 | 3.727 | 3.748 | 22,130 | +0.01(+0.19%) |
Jun 22, 2005 | 3.748 | 3.748 | 3.737 | 3.741 | 5,042 | +0.03(+0.87%) |
Jun 21, 2005 | 3.709 | 3.709 | 3.709 | 3.709 | 0 | +0.00(+0.00%) |
Jun 20, 2005 | 3.670 | 3.752 | 3.659 | 3.709 | 34,176 | +0.02(+0.58%) |
Jun 17, 2005 | 3.687 | 3.687 | 3.652 | 3.687 | 7,283 | +0.03(+0.78%) |
Jun 16, 2005 | 3.662 | 3.666 | 3.659 | 3.659 | 9,524 | +0.00(+0.00%) |
Jun 15, 2005 | 3.659 | 3.659 | 3.659 | 3.659 | 0 | +0.00(+0.00%) |
Jun 14, 2005 | 3.684 | 3.684 | 3.634 | 3.659 | 9,804 | +0.02(+0.49%) |
Jun 13, 2005 | 3.680 | 3.684 | 3.641 | 3.641 | 3,921 | -0.04(-1.16%) |
Jun 10, 2005 | 3.680 | 3.684 | 3.680 | 3.684 | 2,241 | +0.01(+0.29%) |
Jun 09, 2005 | 3.687 | 3.687 | 3.634 | 3.673 | 2,801 | -0.01(-0.29%) |
Jun 08, 2005 | 3.627 | 3.684 | 3.623 | 3.684 | 12,326 | +0.01(+0.39%) |
Jun 07, 2005 | 3.634 | 3.670 | 3.634 | 3.670 | 5,042 | +0.03(+0.78%) |
Jun 06, 2005 | 3.570 | 3.641 | 3.570 | 3.641 | 7,283 | +0.04(+0.99%) |
Jun 03, 2005 | 3.545 | 3.616 | 3.545 | 3.605 | 10,645 | +0.06(+1.71%) |
Jun 02, 2005 | 3.545 | 3.552 | 3.538 | 3.545 | 17,928 | -0.02(-0.70%) |