Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 0.2966 | 0.3090 | 0.2915 | 0.3064 | 416,491 | +0.01(+3.30%) |
Aug 30, 2005 | 0.3049 | 0.3059 | 0.2966 | 0.2966 | 538,607 | -0.00(-0.69%) |
Aug 29, 2005 | 0.3080 | 0.3090 | 0.2987 | 0.2987 | 294,958 | -0.01(-2.36%) |
Aug 26, 2005 | 0.3111 | 0.3111 | 0.3028 | 0.3059 | 744,255 | -0.00(-0.67%) |
Aug 25, 2005 | 0.3059 | 0.3111 | 0.3059 | 0.3080 | 234,910 | +0.00(+0.67%) |
Aug 24, 2005 | 0.3172 | 0.3172 | 0.3008 | 0.3059 | 635,072 | -0.01(-1.66%) |
Aug 23, 2005 | 0.3203 | 0.3203 | 0.3111 | 0.3111 | 640,140 | -0.01(-2.27%) |
Aug 22, 2005 | 0.3265 | 0.3265 | 0.3172 | 0.3183 | 664,246 | -0.00(-1.21%) |
Aug 19, 2005 | 0.3245 | 0.3245 | 0.3111 | 0.3222 | 454,073 | +0.01(+2.56%) |
Aug 18, 2005 | 0.3193 | 0.3203 | 0.3131 | 0.3142 | 688,168 | -0.00(-0.39%) |
Aug 17, 2005 | 0.3245 | 0.3245 | 0.3111 | 0.3154 | 1,257,212 | +0.00(+1.39%) |
Aug 16, 2005 | 0.2915 | 0.3183 | 0.2915 | 0.3111 | 2,432,125 | +0.01(+4.50%) |
Aug 15, 2005 | 0.2987 | 0.2987 | 0.2843 | 0.2977 | 888,351 | +0.01(+3.58%) |
Aug 12, 2005 | 0.2977 | 0.2987 | 0.2853 | 0.2874 | 424,530 | -0.01(-4.78%) |
Aug 11, 2005 | 0.3090 | 0.3090 | 0.2884 | 0.3018 | 454,433 | +0.01(+3.53%) |
Aug 10, 2005 | 0.2925 | 0.3018 | 0.2884 | 0.2915 | 414,443 | -0.01(-2.75%) |
Aug 09, 2005 | 0.3049 | 0.3082 | 0.2894 | 0.2997 | 389,647 | -0.01(-2.35%) |
Aug 08, 2005 | 0.3131 | 0.3131 | 0.3039 | 0.3069 | 256,861 | -0.01(-3.56%) |
Aug 05, 2005 | 0.3152 | 0.3214 | 0.3090 | 0.3183 | 913,526 | -0.00(-0.96%) |
Aug 04, 2005 | 0.3245 | 0.3257 | 0.3162 | 0.3214 | 1,350,250 | +0.01(+1.63%) |
Aug 03, 2005 | 0.3090 | 0.3234 | 0.3090 | 0.3162 | 1,677,005 | +0.01(+4.78%) |
Aug 02, 2005 | 0.2987 | 0.3069 | 0.2894 | 0.3018 | 665,790 | +0.00(+1.38%) |
Aug 01, 2005 | 0.2905 | 0.3008 | 0.2843 | 0.2977 | 992,778 | +0.01(+4.33%) |
Jul 29, 2005 | 0.2936 | 0.2936 | 0.2802 | 0.2853 | 305,890 | -0.01(-2.12%) |
Jul 28, 2005 | 0.2915 | 0.2966 | 0.2760 | 0.2915 | 398,113 | -0.00(-0.70%) |
Jul 27, 2005 | 0.2884 | 0.2987 | 0.2884 | 0.2936 | 218,211 | +0.00(+1.06%) |
Jul 26, 2005 | 0.2987 | 0.2987 | 0.2894 | 0.2905 | 330,657 | -0.00(-1.40%) |
Jul 25, 2005 | 0.3008 | 0.3028 | 0.2946 | 0.2946 | 376,317 | +0.00(+0.00%) |
Jul 22, 2005 | 0.3039 | 0.3039 | 0.2884 | 0.2946 | 1,005,525 | -0.01(-2.39%) |
Jul 21, 2005 | 0.3131 | 0.3234 | 0.3018 | 0.3018 | 490,879 | -0.01(-3.62%) |
Jul 20, 2005 | 0.3049 | 0.3183 | 0.3049 | 0.3131 | 1,679,209 | +0.02(+5.19%) |
Jul 19, 2005 | 0.2956 | 0.3049 | 0.2946 | 0.2977 | 471,374 | +0.00(+0.70%) |
Jul 18, 2005 | 0.2915 | 0.3039 | 0.2915 | 0.2956 | 823,662 | +0.00(+0.35%) |
Jul 15, 2005 | 0.3069 | 0.3069 | 0.2905 | 0.2946 | 382,763 | -0.01(-2.39%) |
Jul 14, 2005 | 0.3039 | 0.3090 | 0.2987 | 0.3018 | 589,596 | +0.01(+2.09%) |
Jul 13, 2005 | 0.2833 | 0.3008 | 0.2833 | 0.2956 | 778,886 | +0.01(+4.74%) |
Jul 12, 2005 | 0.2812 | 0.2842 | 0.2781 | 0.2822 | 372,501 | +0.01(+1.86%) |
Jul 11, 2005 | 0.2781 | 0.2833 | 0.2750 | 0.2771 | 1,079,039 | +0.00(+0.75%) |
Jul 08, 2005 | 0.2699 | 0.2812 | 0.2699 | 0.2750 | 1,747,004 | -0.00(-0.37%) |
Jul 07, 2005 | 0.2833 | 0.2833 | 0.2730 | 0.2760 | 451,559 | -0.01(-2.90%) |
Jul 06, 2005 | 0.2822 | 0.2863 | 0.2760 | 0.2843 | 471,413 | +0.01(+1.84%) |
Jul 05, 2005 | 0.2843 | 0.2874 | 0.2781 | 0.2791 | 377,666 | -0.01(-3.90%) |
Jul 01, 2005 | 0.2905 | 0.2956 | 0.2833 | 0.2905 | 597,082 | +0.00(+0.71%) |
Jun 30, 2005 | 0.2750 | 0.2915 | 0.2678 | 0.2884 | 1,506,715 | +0.01(+4.09%) |
Jun 29, 2005 | 0.2853 | 0.2853 | 0.2730 | 0.2771 | 608,674 | -0.00(-1.47%) |
Jun 28, 2005 | 0.2802 | 0.2853 | 0.2791 | 0.2812 | 288,211 | -0.00(-0.73%) |
Jun 27, 2005 | 0.2833 | 0.2894 | 0.2781 | 0.2833 | 231,502 | -0.01(-3.17%) |
Jun 24, 2005 | 0.2987 | 0.2987 | 0.2853 | 0.2925 | 164,998 | -0.00(-0.63%) |
Jun 23, 2005 | 0.3028 | 0.3028 | 0.2936 | 0.2944 | 119,173 | -0.01(-2.09%) |
Jun 22, 2005 | 0.2936 | 0.3028 | 0.2936 | 0.3007 | 370,657 | +0.00(+1.00%) |
Jun 21, 2005 | 0.2843 | 0.3018 | 0.2843 | 0.2977 | 724,586 | +0.01(+4.71%) |
Jun 20, 2005 | 0.2936 | 0.2936 | 0.2812 | 0.2843 | 1,754,159 | -0.01(-4.83%) |
Jun 17, 2005 | 0.3028 | 0.3028 | 0.2925 | 0.2987 | 281,551 | +0.00(+0.69%) |
Jun 16, 2005 | 0.2925 | 0.2997 | 0.2905 | 0.2966 | 845,983 | +0.00(+0.14%) |
Jun 15, 2005 | 0.3069 | 0.3069 | 0.2833 | 0.2962 | 951,215 | -0.01(-3.49%) |
Jun 14, 2005 | 0.3121 | 0.3193 | 0.3049 | 0.3069 | 302,735 | -0.00(-1.32%) |
Jun 13, 2005 | 0.3111 | 0.3183 | 0.3080 | 0.3111 | 1,461,667 | +0.00(+0.00%) |
Jun 10, 2005 | 0.3121 | 0.3152 | 0.3100 | 0.3111 | 832,594 | -0.01(-2.58%) |
Jun 09, 2005 | 0.3275 | 0.3296 | 0.3080 | 0.3193 | 1,802,373 | -0.01(-3.12%) |
Jun 08, 2005 | 0.3317 | 0.3378 | 0.3255 | 0.3296 | 1,757,140 | -0.00(-1.23%) |
Jun 07, 2005 | 0.3605 | 0.3605 | 0.3286 | 0.3337 | 2,706,161 | -0.02(-5.26%) |
Jun 06, 2005 | 0.3605 | 0.3615 | 0.3409 | 0.3523 | 1,651,306 | -0.01(-2.56%) |
Jun 03, 2005 | 0.3399 | 0.3646 | 0.3348 | 0.3615 | 3,204,128 | +0.02(+6.36%) |
Jun 02, 2005 | 0.3451 | 0.3451 | 0.3368 | 0.3399 | 207,134 | -0.00(-0.60%) |