Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Aug 30, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Aug 29, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Aug 26, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 3.239 | 3.358 | 3.239 | 3.318 | 85,580 | +0.00(+0.00%) |
Aug 24, 2005 | 3.239 | 3.358 | 3.239 | 3.318 | 85,580 | +0.00(+0.00%) |
Aug 23, 2005 | 3.239 | 3.358 | 3.239 | 3.318 | 85,580 | +0.00(+0.00%) |
Aug 22, 2005 | 3.239 | 3.358 | 3.239 | 3.318 | 85,580 | +0.00(+0.00%) |
Aug 19, 2005 | 3.239 | 3.358 | 3.239 | 3.318 | 85,580 | +0.00(+0.00%) |
Aug 18, 2005 | 3.239 | 3.358 | 3.239 | 3.318 | 85,580 | +0.00(+0.00%) |
Aug 17, 2005 | 3.239 | 3.358 | 3.239 | 3.318 | 85,580 | +0.00(+0.00%) |
Aug 16, 2005 | 3.239 | 3.358 | 3.239 | 3.318 | 85,580 | +0.00(+0.00%) |
Aug 15, 2005 | 3.239 | 3.358 | 3.239 | 3.318 | 85,580 | +0.00(+0.00%) |
Aug 12, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Aug 09, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Aug 08, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Aug 05, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Aug 04, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Aug 03, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Aug 02, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Aug 01, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Jul 29, 2005 | 3.239 | 3.358 | 3.239 | 3.318 | 85,580 | +0.00(+0.00%) |
Jul 28, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Jul 27, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Jul 26, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Jul 25, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Jul 22, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Jul 21, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Jul 20, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Jul 19, 2005 | 3.318 | 3.318 | 3.318 | 3.318 | 0 | +0.00(+0.00%) |
Jul 18, 2005 | 3.239 | 3.358 | 3.239 | 3.318 | 85,580 | +0.06(+1.92%) |
Jul 15, 2005 | 3.244 | 3.267 | 3.227 | 3.256 | 63,784 | -0.00(-0.10%) |
Jul 14, 2005 | 3.341 | 3.341 | 3.250 | 3.259 | 62,756 | -0.04(-1.10%) |
Jul 13, 2005 | 3.369 | 3.392 | 3.239 | 3.296 | 134,760 | -0.11(-3.33%) |
Jul 12, 2005 | 3.324 | 3.443 | 3.273 | 3.409 | 162,267 | +0.10(+3.09%) |
Jul 11, 2005 | 3.347 | 3.392 | 3.210 | 3.307 | 97,475 | +0.02(+0.69%) |
Jul 08, 2005 | 3.227 | 3.347 | 3.131 | 3.284 | 170,940 | -0.01(-0.34%) |
Jul 07, 2005 | 3.330 | 3.352 | 3.210 | 3.296 | 216,862 | -0.05(-1.36%) |
Jul 06, 2005 | 3.409 | 3.438 | 3.301 | 3.341 | 104,109 | -0.07(-2.00%) |
Jul 05, 2005 | 3.392 | 3.409 | 3.352 | 3.409 | 60,894 | +0.02(+0.50%) |
Jul 01, 2005 | 3.341 | 3.392 | 3.296 | 3.392 | 113,517 | +0.11(+3.29%) |
Jun 30, 2005 | 3.261 | 3.296 | 3.182 | 3.284 | 67,996 | +0.06(+1.94%) |
Jun 29, 2005 | 3.102 | 3.267 | 3.102 | 3.222 | 127,250 | +0.12(+4.04%) |
Jun 28, 2005 | 3.199 | 3.210 | 3.080 | 3.097 | 78,112 | -0.03(-1.09%) |
Jun 27, 2005 | 3.125 | 3.239 | 3.125 | 3.131 | 40,507 | -0.05(-1.43%) |
Jun 24, 2005 | 3.199 | 3.199 | 3.142 | 3.176 | 44,891 | -0.03(-1.06%) |
Jun 23, 2005 | 3.171 | 3.256 | 3.125 | 3.210 | 102,565 | +0.04(+1.25%) |
Jun 22, 2005 | 3.290 | 3.290 | 3.119 | 3.171 | 125,290 | -0.05(-1.41%) |
Jun 21, 2005 | 3.284 | 3.398 | 3.210 | 3.216 | 130,760 | -0.05(-1.41%) |
Jun 20, 2005 | 3.028 | 3.438 | 3.028 | 3.262 | 197,234 | -0.12(-3.67%) |
Jun 17, 2005 | 3.432 | 3.438 | 3.335 | 3.386 | 211,049 | +0.03(+0.85%) |
Jun 16, 2005 | 3.267 | 3.426 | 3.210 | 3.358 | 375,867 | +0.18(+5.72%) |
Jun 15, 2005 | 3.233 | 3.313 | 3.057 | 3.176 | 765,643 | +0.15(+4.88%) |
Jun 14, 2005 | 3.068 | 3.068 | 2.997 | 3.028 | 180,748 | +0.03(+1.14%) |
Jun 13, 2005 | 3.119 | 3.119 | 2.983 | 2.994 | 191,890 | -0.10(-3.12%) |
Jun 10, 2005 | 3.182 | 3.182 | 3.040 | 3.091 | 541,018 | +0.06(+2.06%) |
Jun 09, 2005 | 2.972 | 3.028 | 2.938 | 3.028 | 41,133 | +0.07(+2.30%) |
Jun 08, 2005 | 2.994 | 2.994 | 2.926 | 2.960 | 78,109 | -0.01(-0.38%) |
Jun 07, 2005 | 3.034 | 3.057 | 2.943 | 2.972 | 62,888 | -0.06(-2.06%) |
Jun 06, 2005 | 3.011 | 3.068 | 2.983 | 3.034 | 86,482 | +0.05(+1.52%) |
Jun 03, 2005 | 3.023 | 3.028 | 2.926 | 2.989 | 90,675 | +0.04(+1.35%) |
Jun 02, 2005 | 3.057 | 3.057 | 2.898 | 2.949 | 235,409 | +0.01(+0.39%) |