Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 3.490 | 3.590 | 3.340 | 3.410 | 418,669 | -0.04(-1.16%) |
Aug 30, 2005 | 3.110 | 3.600 | 2.880 | 3.450 | 820,550 | +0.40(+13.11%) |
Aug 29, 2005 | 3.050 | 3.200 | 2.990 | 3.050 | 102,434 | -0.02(-0.65%) |
Aug 26, 2005 | 3.050 | 3.120 | 2.970 | 3.070 | 95,465 | +0.08(+2.68%) |
Aug 25, 2005 | 3.120 | 3.180 | 2.950 | 2.990 | 146,654 | -0.10(-3.24%) |
Aug 24, 2005 | 2.840 | 3.280 | 2.790 | 3.090 | 506,737 | +0.27(+9.57%) |
Aug 23, 2005 | 2.470 | 3.060 | 2.470 | 2.820 | 409,189 | +0.37(+15.10%) |
Aug 22, 2005 | 2.350 | 2.500 | 2.320 | 2.450 | 112,659 | +0.07(+2.94%) |
Aug 19, 2005 | 2.430 | 2.460 | 2.330 | 2.380 | 143,587 | -0.11(-4.42%) |
Aug 18, 2005 | 2.390 | 2.490 | 2.250 | 2.490 | 154,123 | +0.09(+3.75%) |
Aug 17, 2005 | 2.520 | 2.520 | 2.390 | 2.400 | 156,274 | -0.12(-4.76%) |
Aug 16, 2005 | 2.600 | 2.680 | 2.440 | 2.520 | 143,532 | -0.08(-3.08%) |
Aug 15, 2005 | 2.740 | 2.740 | 2.600 | 2.600 | 99,147 | -0.11(-4.06%) |
Aug 12, 2005 | 2.720 | 2.770 | 2.640 | 2.710 | 47,373 | -0.01(-0.37%) |
Aug 11, 2005 | 2.640 | 2.740 | 2.620 | 2.720 | 89,409 | +0.08(+3.03%) |
Aug 10, 2005 | 2.750 | 2.810 | 2.640 | 2.640 | 149,970 | -0.11(-4.00%) |
Aug 09, 2005 | 2.790 | 2.910 | 2.750 | 2.750 | 114,944 | -0.06(-2.14%) |
Aug 08, 2005 | 2.880 | 2.980 | 2.810 | 2.810 | 105,790 | -0.09(-3.10%) |
Aug 05, 2005 | 3.100 | 3.100 | 2.870 | 2.900 | 119,673 | -0.10(-3.33%) |
Aug 04, 2005 | 2.960 | 3.079 | 2.940 | 3.000 | 155,268 | +0.05(+1.69%) |
Aug 03, 2005 | 2.950 | 3.020 | 2.900 | 2.950 | 110,806 | +0.00(+0.00%) |
Aug 02, 2005 | 3.110 | 3.110 | 2.950 | 2.950 | 130,032 | -0.13(-4.22%) |
Aug 01, 2005 | 3.100 | 3.140 | 3.040 | 3.080 | 151,685 | +0.07(+2.33%) |
Jul 29, 2005 | 3.040 | 3.110 | 2.970 | 3.010 | 176,417 | +0.04(+1.35%) |
Jul 28, 2005 | 3.100 | 3.130 | 2.950 | 2.970 | 209,814 | -0.08(-2.62%) |
Jul 27, 2005 | 2.980 | 3.060 | 2.970 | 3.050 | 221,618 | +0.10(+3.39%) |
Jul 26, 2005 | 2.940 | 3.000 | 2.890 | 2.950 | 429,266 | +0.07(+2.43%) |
Jul 25, 2005 | 2.600 | 3.140 | 2.600 | 2.880 | 574,878 | +0.27(+10.34%) |
Jul 22, 2005 | 2.630 | 2.640 | 2.550 | 2.610 | 53,868 | -0.02(-0.76%) |
Jul 21, 2005 | 2.630 | 2.690 | 2.620 | 2.630 | 74,360 | -0.01(-0.38%) |
Jul 20, 2005 | 2.650 | 2.700 | 2.590 | 2.640 | 193,634 | -0.03(-1.12%) |
Jul 19, 2005 | 2.710 | 2.710 | 2.640 | 2.670 | 105,399 | -0.05(-1.84%) |
Jul 18, 2005 | 2.770 | 2.800 | 2.680 | 2.720 | 232,734 | +0.00(+0.00%) |
Jul 15, 2005 | 2.750 | 2.960 | 2.720 | 2.720 | 253,071 | +0.02(+0.74%) |
Jul 14, 2005 | 2.660 | 2.810 | 2.590 | 2.700 | 365,328 | +0.11(+4.25%) |
Jul 13, 2005 | 2.800 | 2.920 | 2.580 | 2.590 | 431,506 | -0.19(-6.83%) |
Jul 12, 2005 | 3.030 | 3.090 | 2.780 | 2.780 | 287,421 | -0.22(-7.33%) |
Jul 11, 2005 | 3.170 | 3.200 | 2.910 | 3.000 | 393,846 | -0.23(-7.12%) |
Jul 08, 2005 | 3.230 | 3.300 | 3.200 | 3.230 | 64,949 | -0.06(-1.82%) |
Jul 07, 2005 | 3.260 | 3.470 | 3.260 | 3.290 | 98,202 | -0.09(-2.66%) |
Jul 06, 2005 | 3.410 | 3.550 | 3.360 | 3.380 | 84,626 | +0.04(+1.20%) |
Jul 05, 2005 | 3.270 | 3.360 | 3.230 | 3.340 | 78,100 | -0.05(-1.47%) |
Jul 01, 2005 | 3.490 | 3.550 | 3.350 | 3.390 | 66,500 | -0.17(-4.78%) |
Jun 30, 2005 | 3.670 | 3.670 | 3.470 | 3.560 | 64,854 | -0.18(-4.81%) |
Jun 29, 2005 | 3.420 | 3.740 | 3.321 | 3.740 | 150,086 | +0.32(+9.36%) |
Jun 28, 2005 | 3.240 | 3.500 | 3.090 | 3.420 | 255,035 | +0.17(+5.23%) |
Jun 27, 2005 | 3.580 | 3.740 | 3.120 | 3.250 | 185,179 | -0.36(-10.07%) |
Jun 24, 2005 | 3.890 | 3.890 | 3.560 | 3.614 | 153,684 | -0.36(-8.97%) |
Jun 23, 2005 | 3.990 | 3.990 | 3.890 | 3.970 | 104,821 | +0.06(+1.53%) |
Jun 22, 2005 | 3.950 | 4.070 | 3.910 | 3.910 | 29,329 | -0.07(-1.76%) |
Jun 21, 2005 | 3.820 | 4.200 | 3.810 | 3.980 | 203,993 | +0.08(+2.05%) |
Jun 20, 2005 | 3.900 | 3.950 | 3.880 | 3.900 | 41,411 | -0.06(-1.52%) |
Jun 17, 2005 | 3.620 | 3.960 | 3.620 | 3.960 | 85,562 | +0.26(+7.03%) |
Jun 16, 2005 | 3.720 | 3.740 | 3.560 | 3.700 | 55,919 | +0.07(+1.93%) |
Jun 15, 2005 | 3.440 | 3.890 | 3.400 | 3.630 | 509,910 | +0.26(+7.72%) |
Jun 14, 2005 | 3.250 | 3.420 | 3.230 | 3.370 | 278,063 | +0.07(+2.12%) |
Jun 13, 2005 | 3.300 | 3.350 | 3.280 | 3.300 | 47,483 | +0.03(+0.92%) |
Jun 10, 2005 | 3.340 | 3.450 | 3.270 | 3.270 | 90,354 | -0.05(-1.51%) |
Jun 09, 2005 | 3.310 | 3.400 | 3.310 | 3.320 | 35,635 | +0.01(+0.30%) |
Jun 08, 2005 | 3.400 | 3.470 | 3.300 | 3.310 | 48,852 | -0.11(-3.22%) |
Jun 07, 2005 | 3.580 | 3.610 | 3.420 | 3.420 | 101,247 | -0.15(-4.20%) |
Jun 06, 2005 | 3.650 | 3.710 | 3.550 | 3.570 | 125,375 | -0.04(-1.11%) |
Jun 03, 2005 | 3.650 | 3.650 | 3.560 | 3.610 | 105,556 | +0.04(+1.12%) |
Jun 02, 2005 | 3.550 | 3.750 | 3.530 | 3.570 | 78,394 | +0.01(+0.28%) |