Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 3.050 | 3.190 | 2.950 | 3.020 | 61,086 | +0.07(+2.37%) |
Aug 30, 2005 | 3.050 | 3.050 | 2.910 | 2.950 | 47,536 | -0.07(-2.32%) |
Aug 29, 2005 | 3.350 | 3.450 | 2.940 | 3.020 | 334,188 | +0.10(+3.42%) |
Aug 26, 2005 | 2.660 | 3.600 | 2.650 | 2.920 | 619,070 | +0.29(+11.03%) |
Aug 25, 2005 | 2.790 | 2.863 | 2.630 | 2.630 | 43,226 | -0.16(-5.73%) |
Aug 24, 2005 | 2.760 | 2.980 | 2.760 | 2.790 | 51,910 | -0.05(-1.76%) |
Aug 23, 2005 | 2.880 | 2.970 | 2.750 | 2.840 | 36,238 | -0.13(-4.34%) |
Aug 22, 2005 | 3.000 | 3.070 | 2.900 | 2.969 | 32,064 | -0.02(-0.70%) |
Aug 19, 2005 | 3.010 | 3.010 | 2.970 | 2.990 | 10,861 | +0.01(+0.34%) |
Aug 18, 2005 | 3.000 | 3.090 | 2.980 | 2.980 | 18,280 | -0.03(-1.00%) |
Aug 17, 2005 | 3.010 | 3.071 | 2.900 | 3.010 | 38,616 | -0.02(-0.66%) |
Aug 16, 2005 | 3.190 | 3.230 | 3.010 | 3.030 | 61,768 | -0.01(-0.33%) |
Aug 15, 2005 | 3.100 | 3.100 | 2.980 | 3.040 | 10,439 | +0.06(+2.01%) |
Aug 12, 2005 | 3.010 | 3.040 | 2.980 | 2.980 | 7,550 | -0.03(-0.99%) |
Aug 11, 2005 | 2.990 | 3.060 | 2.990 | 3.010 | 10,864 | -0.05(-1.64%) |
Aug 10, 2005 | 3.000 | 3.060 | 3.000 | 3.060 | 3,289 | +0.06(+2.00%) |
Aug 09, 2005 | 2.990 | 3.100 | 2.990 | 3.000 | 11,446 | +0.00(+0.00%) |
Aug 08, 2005 | 3.030 | 3.100 | 3.000 | 3.000 | 18,808 | -0.01(-0.33%) |
Aug 05, 2005 | 3.040 | 3.100 | 3.010 | 3.010 | 7,279 | -0.04(-1.31%) |
Aug 04, 2005 | 3.030 | 3.050 | 3.010 | 3.050 | 12,435 | +0.04(+1.33%) |
Aug 03, 2005 | 3.010 | 3.090 | 3.010 | 3.010 | 9,618 | +0.00(+0.00%) |
Aug 02, 2005 | 2.980 | 3.080 | 2.980 | 3.010 | 19,793 | -0.02(-0.66%) |
Aug 01, 2005 | 3.030 | 3.140 | 3.030 | 3.030 | 9,698 | -0.02(-0.66%) |
Jul 29, 2005 | 3.050 | 3.110 | 3.040 | 3.050 | 13,890 | -0.01(-0.33%) |
Jul 28, 2005 | 3.050 | 3.140 | 3.050 | 3.060 | 17,100 | -0.01(-0.33%) |
Jul 27, 2005 | 3.100 | 3.240 | 3.050 | 3.070 | 8,325 | -0.05(-1.60%) |
Jul 26, 2005 | 3.140 | 3.300 | 3.100 | 3.120 | 31,295 | +0.03(+0.97%) |
Jul 25, 2005 | 3.130 | 3.150 | 3.090 | 3.090 | 36,600 | +0.06(+1.98%) |
Jul 22, 2005 | 3.061 | 3.110 | 3.030 | 3.030 | 19,215 | -0.04(-1.30%) |
Jul 21, 2005 | 3.051 | 3.150 | 3.050 | 3.070 | 2,655 | -0.03(-0.97%) |
Jul 20, 2005 | 3.030 | 3.170 | 3.030 | 3.100 | 11,490 | +0.05(+1.64%) |
Jul 19, 2005 | 3.040 | 3.170 | 3.040 | 3.050 | 6,656 | -0.03(-0.97%) |
Jul 18, 2005 | 3.290 | 3.290 | 3.030 | 3.080 | 9,470 | -0.03(-0.96%) |
Jul 15, 2005 | 3.030 | 3.290 | 3.030 | 3.110 | 7,400 | +0.05(+1.63%) |
Jul 14, 2005 | 3.030 | 3.140 | 3.030 | 3.060 | 7,654 | -0.02(-0.65%) |
Jul 13, 2005 | 3.020 | 3.110 | 3.020 | 3.080 | 12,100 | -0.01(-0.32%) |
Jul 12, 2005 | 3.084 | 3.130 | 3.084 | 3.090 | 3,472 | +0.07(+2.32%) |
Jul 11, 2005 | 3.120 | 3.210 | 3.020 | 3.020 | 7,975 | -0.03(-0.98%) |
Jul 08, 2005 | 3.111 | 3.140 | 3.000 | 3.050 | 29,750 | -0.06(-1.93%) |
Jul 07, 2005 | 3.027 | 3.340 | 3.000 | 3.110 | 55,578 | +0.11(+3.67%) |
Jul 06, 2005 | 2.998 | 3.080 | 2.998 | 3.000 | 8,620 | +0.00(+0.00%) |
Jul 05, 2005 | 3.100 | 3.100 | 2.990 | 3.000 | 4,000 | -0.03(-0.99%) |
Jul 01, 2005 | 3.040 | 3.120 | 3.000 | 3.030 | 14,000 | +0.02(+0.67%) |
Jun 30, 2005 | 3.010 | 3.080 | 2.980 | 3.010 | 12,350 | -0.00(-0.00%) |
Jun 29, 2005 | 3.050 | 3.110 | 3.010 | 3.010 | 14,200 | -0.06(-1.95%) |
Jun 28, 2005 | 3.231 | 3.250 | 3.030 | 3.070 | 27,010 | -0.19(-5.83%) |
Jun 27, 2005 | 3.330 | 3.360 | 3.130 | 3.260 | 19,351 | -0.06(-1.81%) |
Jun 24, 2005 | 3.130 | 3.360 | 3.110 | 3.320 | 49,233 | +0.19(+6.07%) |
Jun 23, 2005 | 3.250 | 3.290 | 3.130 | 3.130 | 19,250 | -0.16(-4.86%) |
Jun 22, 2005 | 3.380 | 3.450 | 3.260 | 3.290 | 21,861 | -0.04(-1.20%) |
Jun 21, 2005 | 3.160 | 3.490 | 3.150 | 3.330 | 57,418 | +0.09(+2.78%) |
Jun 20, 2005 | 3.190 | 3.330 | 3.150 | 3.240 | 50,490 | +0.09(+2.86%) |
Jun 17, 2005 | 3.150 | 3.480 | 3.000 | 3.150 | 220,077 | +0.21(+7.14%) |
Jun 16, 2005 | 2.980 | 3.030 | 2.940 | 2.940 | 25,615 | -0.01(-0.34%) |
Jun 15, 2005 | 3.150 | 3.350 | 2.920 | 2.950 | 76,058 | -0.08(-2.64%) |
Jun 14, 2005 | 2.980 | 3.080 | 2.750 | 3.030 | 69,403 | +0.11(+3.77%) |
Jun 13, 2005 | 3.010 | 3.010 | 2.910 | 2.920 | 5,550 | -0.05(-1.68%) |
Jun 10, 2005 | 3.150 | 3.150 | 2.860 | 2.970 | 12,700 | +0.02(+0.68%) |
Jun 09, 2005 | 2.850 | 3.000 | 2.850 | 2.950 | 13,800 | +0.10(+3.51%) |
Jun 08, 2005 | 2.841 | 2.890 | 2.840 | 2.850 | 8,213 | +0.00(+0.00%) |
Jun 07, 2005 | 2.940 | 2.950 | 2.840 | 2.850 | 3,300 | -0.13(-4.36%) |
Jun 06, 2005 | 3.000 | 3.000 | 2.850 | 2.980 | 16,029 | +0.01(+0.34%) |
Jun 03, 2005 | 3.000 | 3.000 | 2.900 | 2.970 | 13,355 | +0.10(+3.48%) |
Jun 02, 2005 | 3.060 | 3.060 | 2.850 | 2.870 | 12,050 | -0.06(-2.05%) |