Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 1.157 | 1.201 | 1.121 | 1.165 | 59,857 | -0.08(-6.43%) |
Aug 30, 2005 | 1.290 | 1.450 | 1.245 | 1.245 | 32,958 | -0.12(-9.09%) |
Aug 29, 2005 | 1.468 | 2.304 | 1.228 | 1.370 | 555,757 | -0.08(-5.52%) |
Aug 26, 2005 | 1.130 | 1.486 | 1.130 | 1.450 | 60,812 | +0.27(+22.56%) |
Aug 25, 2005 | 1.183 | 1.183 | 1.183 | 1.183 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 1.112 | 1.201 | 1.112 | 1.183 | 7,250 | +0.10(+9.02%) |
Aug 23, 2005 | 1.085 | 1.094 | 1.085 | 1.085 | 3,484 | +0.00(+0.00%) |
Aug 22, 2005 | 1.112 | 1.112 | 1.085 | 1.085 | 2,383 | -0.08(-6.87%) |
Aug 19, 2005 | 1.165 | 1.165 | 1.165 | 1.165 | 0 | +0.00(+0.00%) |
Aug 18, 2005 | 1.148 | 1.165 | 1.148 | 1.165 | 2,282 | +0.02(+1.55%) |
Aug 17, 2005 | 1.148 | 1.148 | 1.148 | 1.148 | 562 | +0.04(+3.20%) |
Aug 16, 2005 | 1.112 | 1.112 | 1.112 | 1.112 | 0 | +0.00(+0.00%) |
Aug 15, 2005 | 1.112 | 1.148 | 1.112 | 1.112 | 11,802 | -0.01(-0.79%) |
Aug 12, 2005 | 1.112 | 1.139 | 1.112 | 1.121 | 3,880 | +0.01(+0.80%) |
Aug 11, 2005 | 1.085 | 1.112 | 1.085 | 1.112 | 1,288 | -0.05(-4.51%) |
Aug 10, 2005 | 1.112 | 1.192 | 1.112 | 1.165 | 7,643 | +0.04(+3.89%) |
Aug 09, 2005 | 1.112 | 1.121 | 1.112 | 1.121 | 2,697 | +0.00(+0.00%) |
Aug 08, 2005 | 1.121 | 1.121 | 1.121 | 1.121 | 337 | -0.03(-2.33%) |
Aug 05, 2005 | 1.148 | 1.148 | 1.121 | 1.148 | 3,085 | -0.02(-1.53%) |
Aug 04, 2005 | 1.165 | 1.183 | 1.165 | 1.165 | 1,967 | +0.00(+0.00%) |
Aug 03, 2005 | 1.210 | 1.210 | 1.165 | 1.165 | 3,454 | -0.04(-3.68%) |
Aug 02, 2005 | 1.148 | 1.235 | 1.148 | 1.210 | 3,925 | +0.01(+0.74%) |
Aug 01, 2005 | 1.121 | 1.245 | 1.121 | 1.201 | 11,240 | -0.05(-4.25%) |
Jul 29, 2005 | 1.254 | 1.254 | 1.254 | 1.254 | 0 | +0.00(+0.00%) |
Jul 28, 2005 | 1.263 | 1.263 | 1.254 | 1.254 | 1,236 | -0.01(-0.70%) |
Jul 27, 2005 | 1.263 | 1.263 | 1.254 | 1.263 | 562 | +0.02(+1.43%) |
Jul 26, 2005 | 1.263 | 1.263 | 1.245 | 1.245 | 5,170 | -0.01(-0.71%) |
Jul 25, 2005 | 1.254 | 1.263 | 1.254 | 1.254 | 2,978 | -0.01(-0.70%) |
Jul 22, 2005 | 1.299 | 1.326 | 1.263 | 1.263 | 3,034 | +0.02(+1.38%) |
Jul 21, 2005 | 1.246 | 1.246 | 1.246 | 1.246 | 0 | +0.00(+0.00%) |
Jul 20, 2005 | 1.254 | 1.254 | 1.246 | 1.246 | 562 | +0.00(+0.05%) |
Jul 19, 2005 | 1.245 | 1.245 | 1.245 | 1.245 | 0 | +0.00(+0.00%) |
Jul 18, 2005 | 1.254 | 1.254 | 1.245 | 1.245 | 449 | -0.02(-1.41%) |
Jul 15, 2005 | 1.263 | 1.263 | 1.263 | 1.263 | 0 | +0.00(+0.00%) |
Jul 14, 2005 | 1.272 | 1.272 | 1.263 | 1.263 | 9,329 | +0.00(+0.00%) |
Jul 13, 2005 | 1.272 | 1.272 | 1.263 | 1.263 | 449 | +0.00(+0.00%) |
Jul 12, 2005 | 1.263 | 1.263 | 1.263 | 1.263 | 2,721 | -0.01(-0.70%) |
Jul 11, 2005 | 1.201 | 1.320 | 1.201 | 1.272 | 3,177 | +0.01(+0.70%) |
Jul 08, 2005 | 1.317 | 1.317 | 1.263 | 1.263 | 14,243 | -0.05(-4.05%) |
Jul 07, 2005 | 1.320 | 1.320 | 1.317 | 1.317 | 2,565 | -0.02(-1.33%) |
Jul 06, 2005 | 1.334 | 1.334 | 1.334 | 1.334 | 13,509 | +0.00(+0.00%) |
Jul 05, 2005 | 1.334 | 1.334 | 1.334 | 1.334 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 1.352 | 1.361 | 1.334 | 1.334 | 3,934 | +0.00(+0.00%) |
Jun 30, 2005 | 1.343 | 1.343 | 1.334 | 1.334 | 16,411 | +0.00(+0.00%) |
Jun 29, 2005 | 1.361 | 1.361 | 1.334 | 1.334 | 9,459 | -0.02(-1.32%) |
Jun 28, 2005 | 1.432 | 1.432 | 1.352 | 1.352 | 4,193 | -0.02(-1.30%) |
Jun 27, 2005 | 1.397 | 1.398 | 1.334 | 1.370 | 5,373 | +0.02(+1.32%) |
Jun 24, 2005 | 1.370 | 1.370 | 1.352 | 1.352 | 8,992 | -0.03(-1.94%) |
Jun 23, 2005 | 1.397 | 1.690 | 1.334 | 1.379 | 30,009 | +0.04(+2.65%) |
Jun 22, 2005 | 1.379 | 1.388 | 1.343 | 1.343 | 1,686 | -0.04(-3.21%) |
Jun 21, 2005 | 1.299 | 1.388 | 1.299 | 1.388 | 14,500 | +0.05(+4.00%) |
Jun 20, 2005 | 1.397 | 1.397 | 1.334 | 1.334 | 3,934 | -0.00(-0.01%) |
Jun 17, 2005 | 1.335 | 1.335 | 1.335 | 1.335 | 513 | -0.05(-3.84%) |
Jun 16, 2005 | 1.343 | 1.397 | 1.334 | 1.388 | 10,004 | -0.01(-0.63%) |
Jun 15, 2005 | 1.379 | 1.397 | 1.379 | 1.397 | 786 | +0.05(+3.97%) |
Jun 14, 2005 | 1.361 | 1.397 | 1.334 | 1.343 | 9,610 | -0.07(-4.97%) |
Jun 13, 2005 | 1.334 | 1.414 | 1.334 | 1.414 | 5,845 | +0.08(+5.93%) |
Jun 10, 2005 | 1.343 | 1.366 | 1.334 | 1.334 | 1,652 | -0.13(-9.09%) |
Jun 09, 2005 | 1.450 | 1.468 | 1.450 | 1.468 | 3,372 | +0.04(+3.12%) |
Jun 08, 2005 | 1.406 | 1.432 | 1.406 | 1.423 | 12,550 | +0.00(+0.00%) |
Jun 07, 2005 | 1.379 | 1.423 | 1.379 | 1.423 | 8,318 | +0.04(+3.23%) |
Jun 06, 2005 | 1.343 | 1.379 | 1.343 | 1.379 | 6,631 | +0.04(+2.72%) |
Jun 03, 2005 | 1.334 | 1.342 | 1.334 | 1.342 | 9,127 | +0.01(+0.60%) |
Jun 02, 2005 | 1.272 | 1.334 | 1.272 | 1.334 | 17,906 | +0.01(+0.67%) |