Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 1.214 | 1.219 | 1.181 | 1.197 | 63,164 | -0.02(-1.72%) |
Aug 30, 2005 | 1.201 | 1.219 | 1.201 | 1.217 | 9,402 | +0.00(+0.26%) |
Aug 29, 2005 | 1.215 | 1.215 | 1.197 | 1.214 | 30,178 | -0.00(-0.38%) |
Aug 26, 2005 | 1.194 | 1.219 | 1.193 | 1.219 | 32,535 | -0.00(-0.11%) |
Aug 25, 2005 | 1.204 | 1.220 | 1.172 | 1.220 | 45,987 | +0.02(+1.29%) |
Aug 24, 2005 | 1.198 | 1.226 | 1.197 | 1.205 | 56,730 | -0.05(-3.61%) |
Aug 23, 2005 | 1.196 | 1.266 | 1.196 | 1.250 | 114,190 | +0.05(+4.26%) |
Aug 22, 2005 | 1.225 | 1.225 | 1.148 | 1.199 | 197,185 | -0.06(-4.82%) |
Aug 19, 2005 | 1.252 | 1.260 | 1.214 | 1.260 | 43,666 | +0.03(+2.04%) |
Aug 18, 2005 | 1.223 | 1.234 | 1.204 | 1.234 | 89,491 | +0.03(+2.08%) |
Aug 17, 2005 | 1.242 | 1.242 | 1.207 | 1.209 | 33,039 | -0.02(-1.33%) |
Aug 16, 2005 | 1.279 | 1.286 | 1.199 | 1.226 | 50,729 | -0.04(-2.82%) |
Aug 15, 2005 | 1.250 | 1.289 | 1.250 | 1.261 | 23,709 | -0.01(-1.05%) |
Aug 12, 2005 | 1.278 | 1.286 | 1.241 | 1.274 | 88,303 | +0.02(+1.24%) |
Aug 11, 2005 | 1.204 | 1.270 | 1.183 | 1.259 | 65,233 | +0.05(+4.23%) |
Aug 10, 2005 | 1.185 | 1.213 | 1.185 | 1.208 | 40,687 | +0.02(+1.56%) |
Aug 09, 2005 | 1.174 | 1.202 | 1.169 | 1.189 | 207,407 | -0.01(-0.56%) |
Aug 08, 2005 | 1.206 | 1.223 | 1.185 | 1.196 | 37,160 | -0.02(-1.53%) |
Aug 05, 2005 | 1.231 | 1.252 | 1.214 | 1.214 | 108,206 | +0.01(+0.61%) |
Aug 04, 2005 | 1.157 | 1.254 | 1.154 | 1.207 | 219,221 | -0.05(-3.72%) |
Aug 03, 2005 | 1.222 | 1.274 | 1.186 | 1.254 | 232,132 | +0.04(+3.61%) |
Aug 02, 2005 | 1.208 | 1.267 | 1.197 | 1.210 | 94,359 | -0.01(-0.91%) |
Aug 01, 2005 | 1.250 | 1.271 | 1.197 | 1.221 | 72,818 | -0.00(-0.12%) |
Jul 29, 2005 | 1.237 | 1.245 | 1.222 | 1.223 | 84,182 | -0.01(-0.90%) |
Jul 28, 2005 | 1.216 | 1.241 | 1.194 | 1.234 | 185,020 | +0.03(+2.52%) |
Jul 27, 2005 | 1.236 | 1.248 | 1.189 | 1.203 | 123,503 | -0.01(-1.10%) |
Jul 26, 2005 | 1.137 | 1.237 | 1.093 | 1.217 | 267,827 | +0.08(+7.46%) |
Jul 25, 2005 | 1.101 | 1.132 | 1.101 | 1.132 | 150,559 | +0.01(+1.19%) |
Jul 22, 2005 | 1.119 | 1.131 | 1.111 | 1.119 | 45,042 | -0.01(-0.85%) |
Jul 21, 2005 | 1.111 | 1.156 | 1.111 | 1.128 | 41,065 | +0.02(+1.40%) |
Jul 20, 2005 | 1.177 | 1.177 | 1.102 | 1.113 | 128,136 | -0.03(-2.72%) |
Jul 19, 2005 | 1.123 | 1.185 | 1.123 | 1.144 | 180,350 | +0.02(+1.58%) |
Jul 18, 2005 | 1.094 | 1.140 | 1.094 | 1.126 | 363,140 | +0.05(+4.70%) |
Jul 15, 2005 | 1.083 | 1.102 | 1.063 | 1.076 | 29,737 | +0.02(+1.88%) |
Jul 14, 2005 | 1.056 | 1.098 | 1.056 | 1.056 | 132,707 | -0.01(-0.83%) |
Jul 13, 2005 | 1.055 | 1.071 | 1.052 | 1.065 | 52,366 | +0.02(+1.91%) |
Jul 12, 2005 | 1.074 | 1.078 | 1.000 | 1.045 | 220,993 | -0.02(-2.28%) |
Jul 11, 2005 | 1.056 | 1.072 | 1.051 | 1.069 | 70,587 | +0.02(+2.26%) |
Jul 08, 2005 | 1.056 | 1.074 | 1.045 | 1.045 | 67,168 | -0.01(-0.56%) |
Jul 07, 2005 | 1.056 | 1.063 | 1.041 | 1.051 | 17,599 | +0.02(+2.09%) |
Jul 06, 2005 | 1.074 | 1.074 | 1.030 | 1.030 | 176,193 | -0.02(-1.70%) |
Jul 05, 2005 | 1.045 | 1.074 | 1.045 | 1.048 | 63,884 | +0.00(+0.14%) |
Jul 01, 2005 | 1.088 | 1.088 | 1.045 | 1.046 | 52,186 | -0.01(-1.26%) |
Jun 30, 2005 | 1.074 | 1.092 | 1.052 | 1.060 | 129,648 | -0.01(-1.24%) |
Jun 29, 2005 | 1.068 | 1.086 | 1.035 | 1.073 | 75,383 | +0.04(+3.43%) |
Jun 28, 2005 | 1.093 | 1.093 | 1.035 | 1.037 | 39,824 | -0.04(-3.45%) |
Jun 27, 2005 | 1.092 | 1.092 | 1.044 | 1.074 | 26,318 | +0.00(+0.21%) |
Jun 24, 2005 | 1.075 | 1.078 | 1.062 | 1.072 | 29,692 | -0.01(-0.82%) |
Jun 23, 2005 | 1.046 | 1.081 | 1.046 | 1.081 | 18,904 | +0.04(+4.14%) |
Jun 22, 2005 | 1.047 | 1.052 | 1.020 | 1.038 | 53,716 | -0.02(-1.95%) |
Jun 21, 2005 | 1.056 | 1.076 | 1.042 | 1.059 | 39,437 | +0.01(+0.63%) |
Jun 20, 2005 | 1.062 | 1.062 | 1.041 | 1.052 | 38,735 | +0.01(+1.43%) |
Jun 17, 2005 | 1.045 | 1.045 | 1.019 | 1.037 | 35,334 | -0.02(-1.89%) |
Jun 16, 2005 | 1.040 | 1.060 | 1.019 | 1.057 | 73,430 | +0.04(+3.95%) |
Jun 15, 2005 | 1.015 | 1.027 | 1.005 | 1.017 | 107,748 | -0.02(-1.59%) |
Jun 14, 2005 | 1.074 | 1.074 | 1.023 | 1.034 | 162,463 | -0.01(-0.71%) |
Jun 13, 2005 | 1.056 | 1.074 | 1.034 | 1.041 | 62,714 | -0.02(-2.09%) |
Jun 10, 2005 | 1.075 | 1.077 | 1.062 | 1.063 | 58,386 | -0.02(-2.04%) |
Jun 09, 2005 | 1.111 | 1.111 | 1.082 | 1.085 | 16,735 | -0.01(-0.75%) |
Jun 08, 2005 | 1.093 | 1.122 | 1.093 | 1.094 | 49,361 | +0.00(+0.00%) |
Jun 07, 2005 | 1.117 | 1.118 | 1.094 | 1.094 | 168,572 | +0.01(+0.61%) |
Jun 06, 2005 | 1.086 | 1.097 | 1.077 | 1.087 | 111,491 | +0.03(+3.02%) |
Jun 03, 2005 | 1.071 | 1.077 | 1.052 | 1.055 | 71,640 | -0.02(-1.45%) |
Jun 02, 2005 | 1.037 | 1.122 | 1.037 | 1.071 | 129,261 | +0.01(+0.70%) |