Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 3.473 | 3.696 | 3.469 | 3.638 | 88,091 | +0.17(+5.01%) |
Aug 30, 2005 | 3.396 | 3.473 | 3.396 | 3.465 | 4,705 | -0.01(-0.23%) |
Aug 29, 2005 | 3.473 | 3.473 | 3.396 | 3.473 | 3,590 | +0.00(+0.12%) |
Aug 26, 2005 | 3.630 | 3.630 | 3.469 | 3.469 | 5,695 | +0.01(+0.21%) |
Aug 25, 2005 | 3.372 | 3.473 | 3.352 | 3.461 | 4,732 | +0.11(+3.28%) |
Aug 24, 2005 | 3.352 | 3.352 | 3.352 | 3.352 | 0 | +0.00(+0.00%) |
Aug 23, 2005 | 3.396 | 3.396 | 3.352 | 3.352 | 3,714 | -0.04(-1.31%) |
Aug 22, 2005 | 3.396 | 3.396 | 3.396 | 3.396 | 0 | +0.00(+0.00%) |
Aug 19, 2005 | 3.396 | 3.396 | 3.396 | 3.396 | 495 | +0.00(+0.00%) |
Aug 18, 2005 | 3.396 | 3.396 | 3.396 | 3.396 | 1,485 | -0.06(-1.64%) |
Aug 17, 2005 | 3.453 | 3.473 | 3.453 | 3.453 | 5,943 | +0.06(+1.66%) |
Aug 16, 2005 | 3.404 | 3.404 | 3.396 | 3.396 | 2,476 | -0.21(-5.93%) |
Aug 15, 2005 | 3.610 | 3.610 | 3.610 | 3.610 | 0 | +0.00(+0.00%) |
Aug 12, 2005 | 3.634 | 3.735 | 3.319 | 3.610 | 12,907 | +0.05(+1.48%) |
Aug 11, 2005 | 3.558 | 3.558 | 3.558 | 3.558 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 3.558 | 3.558 | 3.558 | 3.558 | 0 | +0.00(+0.00%) |
Aug 09, 2005 | 3.558 | 3.558 | 3.558 | 3.558 | 0 | +0.00(+0.00%) |
Aug 08, 2005 | 3.562 | 3.562 | 3.558 | 3.558 | 1,485 | -0.00(-0.11%) |
Aug 05, 2005 | 3.679 | 3.687 | 3.562 | 3.562 | 28,322 | -0.12(-3.18%) |
Aug 04, 2005 | 3.698 | 3.698 | 3.679 | 3.679 | 2,971 | -0.08(-2.15%) |
Aug 03, 2005 | 3.836 | 3.836 | 3.759 | 3.759 | 3,731 | -0.08(-2.00%) |
Aug 02, 2005 | 3.877 | 3.877 | 3.836 | 3.836 | 12,117 | -0.04(-1.04%) |
Aug 01, 2005 | 3.877 | 4.139 | 3.877 | 3.877 | 12,629 | +0.04(+1.05%) |
Jul 29, 2005 | 3.917 | 3.917 | 3.800 | 3.836 | 24,021 | -0.10(-2.56%) |
Jul 28, 2005 | 3.897 | 3.937 | 3.836 | 3.937 | 1,485 | +0.10(+2.63%) |
Jul 27, 2005 | 3.800 | 3.836 | 3.800 | 3.836 | 3,571 | -0.05(-1.25%) |
Jul 26, 2005 | 3.885 | 3.885 | 3.885 | 3.885 | 247 | +0.08(+2.12%) |
Jul 25, 2005 | 3.877 | 3.877 | 3.804 | 3.804 | 4,214 | -0.10(-2.48%) |
Jul 22, 2005 | 3.901 | 3.901 | 3.901 | 3.901 | 0 | +0.00(+0.00%) |
Jul 21, 2005 | 3.901 | 3.901 | 3.901 | 3.901 | 0 | +0.00(+0.00%) |
Jul 20, 2005 | 3.901 | 3.901 | 3.901 | 3.901 | 990 | +0.06(+1.68%) |
Jul 19, 2005 | 3.836 | 3.836 | 3.836 | 3.836 | 896 | +0.00(+0.00%) |
Jul 18, 2005 | 3.836 | 3.836 | 3.836 | 3.836 | 1,134 | -0.00(-0.11%) |
Jul 15, 2005 | 3.840 | 3.840 | 3.840 | 3.840 | 0 | +0.00(+0.00%) |
Jul 14, 2005 | 3.840 | 3.840 | 3.840 | 3.840 | 0 | +0.00(+0.00%) |
Jul 13, 2005 | 3.840 | 3.840 | 3.840 | 3.840 | 1,485 | +0.00(+0.11%) |
Jul 12, 2005 | 3.836 | 3.836 | 3.836 | 3.836 | 247 | +0.04(+0.96%) |
Jul 11, 2005 | 3.889 | 3.889 | 3.800 | 3.800 | 3,714 | -0.12(-3.01%) |
Jul 08, 2005 | 3.918 | 3.918 | 3.918 | 3.918 | 0 | +0.00(+0.00%) |
Jul 07, 2005 | 3.918 | 3.918 | 3.918 | 3.918 | 0 | +0.00(+0.00%) |
Jul 06, 2005 | 3.918 | 3.918 | 3.918 | 3.918 | 272 | +0.00(+0.02%) |
Jul 05, 2005 | 3.917 | 3.917 | 3.917 | 3.917 | 2,476 | +0.00(+0.00%) |
Jul 01, 2005 | 3.917 | 3.917 | 3.917 | 3.917 | 742 | -0.04(-0.92%) |
Jun 30, 2005 | 3.953 | 3.953 | 3.953 | 3.953 | 12,080 | +0.11(+2.94%) |
Jun 29, 2005 | 3.860 | 3.860 | 3.836 | 3.840 | 4,705 | -0.11(-2.86%) |
Jun 28, 2005 | 3.953 | 3.953 | 3.953 | 3.953 | 250 | +0.12(+3.05%) |
Jun 27, 2005 | 3.848 | 3.848 | 3.836 | 3.836 | 1,238 | -0.04(-0.94%) |
Jun 24, 2005 | 3.957 | 3.961 | 3.873 | 3.873 | 3,150 | -0.07(-1.84%) |
Jun 23, 2005 | 3.941 | 3.945 | 3.941 | 3.945 | 2,724 | -0.13(-3.27%) |
Jun 22, 2005 | 4.038 | 4.078 | 4.038 | 4.078 | 10,153 | -0.05(-1.27%) |
Jun 21, 2005 | 3.521 | 4.131 | 3.521 | 4.131 | 89,567 | +0.37(+9.88%) |
Jun 20, 2005 | 3.759 | 3.759 | 3.759 | 3.759 | 0 | +0.00(+0.00%) |
Jun 17, 2005 | 3.646 | 3.759 | 3.646 | 3.759 | 2,867 | +0.13(+3.44%) |
Jun 16, 2005 | 3.634 | 3.634 | 3.634 | 3.634 | 742 | -0.07(-1.96%) |
Jun 15, 2005 | 3.711 | 3.711 | 3.707 | 3.707 | 495 | -0.03(-0.86%) |
Jun 14, 2005 | 3.598 | 3.739 | 3.598 | 3.739 | 25,507 | +0.00(+0.11%) |
Jun 13, 2005 | 3.735 | 3.735 | 3.735 | 3.735 | 0 | +0.00(+0.00%) |
Jun 10, 2005 | 3.667 | 3.735 | 3.667 | 3.735 | 1,451 | +0.10(+2.78%) |
Jun 09, 2005 | 3.634 | 3.634 | 3.634 | 3.634 | 495 | +0.00(+0.00%) |
Jun 08, 2005 | 3.634 | 3.634 | 3.634 | 3.634 | 0 | +0.00(+0.00%) |
Jun 07, 2005 | 3.529 | 3.639 | 3.529 | 3.634 | 9,796 | +0.10(+2.97%) |
Jun 06, 2005 | 3.485 | 3.529 | 3.477 | 3.529 | 6,129 | -0.00(-0.11%) |
Jun 03, 2005 | 3.444 | 3.533 | 3.444 | 3.533 | 2,575 | +0.05(+1.51%) |
Jun 02, 2005 | 3.432 | 3.485 | 3.432 | 3.481 | 2,538 | -0.03(-0.92%) |