Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 1.351 | 1.392 | 1.351 | 1.389 | 223,128 | +0.02(+1.75%) |
Aug 30, 2005 | 1.392 | 1.410 | 1.352 | 1.365 | 523,763 | -0.02(-1.41%) |
Aug 29, 2005 | 1.371 | 1.392 | 1.359 | 1.385 | 238,394 | +0.02(+1.63%) |
Aug 26, 2005 | 1.349 | 1.372 | 1.349 | 1.362 | 265,405 | +0.01(+0.38%) |
Aug 25, 2005 | 1.347 | 1.369 | 1.330 | 1.357 | 250,138 | +0.02(+1.21%) |
Aug 24, 2005 | 1.322 | 1.358 | 1.322 | 1.341 | 237,220 | +0.01(+0.51%) |
Aug 23, 2005 | 1.341 | 1.347 | 1.320 | 1.334 | 853,758 | -0.00(-0.06%) |
Aug 22, 2005 | 1.325 | 1.345 | 1.308 | 1.335 | 271,276 | +0.03(+2.08%) |
Aug 19, 2005 | 1.307 | 1.354 | 1.282 | 1.308 | 3,103,829 | +0.00(+0.07%) |
Aug 18, 2005 | 1.328 | 1.336 | 1.299 | 1.307 | 766,856 | -0.02(-1.85%) |
Aug 17, 2005 | 1.295 | 1.333 | 1.295 | 1.332 | 3,952,890 | +0.03(+2.29%) |
Aug 16, 2005 | 1.341 | 1.342 | 1.288 | 1.302 | 5,107,284 | -0.02(-1.23%) |
Aug 15, 2005 | 1.265 | 1.318 | 1.260 | 1.318 | 2,998,137 | +0.07(+5.67%) |
Aug 12, 2005 | 1.272 | 1.272 | 1.203 | 1.247 | 1,783,850 | -0.03(-2.59%) |
Aug 11, 2005 | 1.288 | 1.313 | 1.260 | 1.281 | 764,507 | -0.06(-4.20%) |
Aug 10, 2005 | 1.376 | 1.384 | 1.333 | 1.337 | 509,671 | -0.02(-1.32%) |
Aug 09, 2005 | 1.363 | 1.371 | 1.350 | 1.355 | 557,820 | -0.02(-1.30%) |
Aug 08, 2005 | 1.418 | 1.418 | 1.371 | 1.373 | 577,784 | -0.05(-3.76%) |
Aug 05, 2005 | 1.434 | 1.439 | 1.397 | 1.426 | 510,845 | +0.00(+0.18%) |
Aug 04, 2005 | 1.454 | 1.454 | 1.412 | 1.424 | 1,567,768 | -0.03(-2.22%) |
Aug 03, 2005 | 1.439 | 1.479 | 1.437 | 1.456 | 854,932 | +0.02(+1.18%) |
Aug 02, 2005 | 1.377 | 1.443 | 1.377 | 1.439 | 735,148 | +0.06(+4.64%) |
Aug 01, 2005 | 1.403 | 1.411 | 1.371 | 1.375 | 1,167,312 | -0.02(-1.52%) |
Jul 29, 2005 | 1.414 | 1.426 | 1.376 | 1.397 | 537,856 | -0.02(-1.44%) |
Jul 28, 2005 | 1.405 | 1.425 | 1.354 | 1.417 | 1,047,527 | +0.00(+0.30%) |
Jul 27, 2005 | 1.435 | 1.448 | 1.405 | 1.413 | 381,666 | -0.00(-0.06%) |
Jul 26, 2005 | 1.414 | 1.448 | 1.392 | 1.414 | 450,953 | +0.01(+0.61%) |
Jul 25, 2005 | 1.469 | 1.469 | 1.375 | 1.405 | 534,333 | -0.06(-4.07%) |
Jul 22, 2005 | 1.477 | 1.493 | 1.456 | 1.465 | 368,748 | -0.01(-0.86%) |
Jul 21, 2005 | 1.486 | 1.518 | 1.448 | 1.477 | 453,302 | +0.00(+0.00%) |
Jul 20, 2005 | 1.474 | 1.499 | 1.448 | 1.477 | 432,163 | +0.00(+0.23%) |
Jul 19, 2005 | 1.517 | 1.517 | 1.465 | 1.474 | 250,138 | -0.03(-2.20%) |
Jul 18, 2005 | 1.528 | 1.533 | 1.506 | 1.507 | 268,928 | -0.01(-0.95%) |
Jul 15, 2005 | 1.476 | 1.533 | 1.471 | 1.522 | 475,615 | +0.01(+0.85%) |
Jul 14, 2005 | 1.511 | 1.516 | 1.473 | 1.509 | 185,548 | +0.03(+1.84%) |
Jul 13, 2005 | 1.516 | 1.516 | 1.471 | 1.482 | 133,876 | +0.00(+0.23%) |
Jul 12, 2005 | 1.474 | 1.511 | 1.453 | 1.478 | 365,225 | +0.01(+0.81%) |
Jul 11, 2005 | 1.456 | 1.470 | 1.442 | 1.466 | 406,328 | +0.03(+2.26%) |
Jul 08, 2005 | 1.409 | 1.439 | 1.409 | 1.434 | 421,594 | -0.02(-1.23%) |
Jul 07, 2005 | 1.439 | 1.462 | 1.412 | 1.452 | 945,358 | -0.00(-0.23%) |
Jul 06, 2005 | 1.464 | 1.477 | 1.422 | 1.455 | 1,075,712 | -0.01(-0.99%) |
Jul 05, 2005 | 1.489 | 1.490 | 1.448 | 1.470 | 371,097 | -0.01(-0.35%) |
Jul 01, 2005 | 1.511 | 1.513 | 1.448 | 1.475 | 728,102 | -0.02(-1.31%) |
Jun 30, 2005 | 1.516 | 1.524 | 1.476 | 1.494 | 400,456 | -0.02(-1.52%) |
Jun 29, 2005 | 1.546 | 1.551 | 1.517 | 1.517 | 385,189 | -0.01(-0.50%) |
Jun 28, 2005 | 1.517 | 1.541 | 1.507 | 1.525 | 379,317 | +0.02(+1.19%) |
Jun 27, 2005 | 1.506 | 1.521 | 1.488 | 1.507 | 577,784 | -0.01(-0.84%) |
Jun 24, 2005 | 1.536 | 1.536 | 1.499 | 1.520 | 328,820 | -0.01(-0.45%) |
Jun 23, 2005 | 1.584 | 1.589 | 1.527 | 1.527 | 588,353 | -0.09(-5.53%) |
Jun 22, 2005 | 1.612 | 1.637 | 1.603 | 1.616 | 2,039,860 | +0.01(+0.48%) |
Jun 21, 2005 | 1.640 | 1.650 | 1.592 | 1.609 | 915,999 | -0.01(-0.63%) |
Jun 20, 2005 | 1.620 | 1.641 | 1.606 | 1.619 | 267,753 | +0.02(+1.23%) |
Jun 17, 2005 | 1.651 | 1.655 | 1.599 | 1.599 | 571,912 | -0.02(-1.16%) |
Jun 16, 2005 | 1.546 | 1.621 | 1.546 | 1.618 | 1,467,948 | +0.08(+4.97%) |
Jun 15, 2005 | 1.533 | 1.541 | 1.522 | 1.541 | 2,699,850 | +0.02(+1.29%) |
Jun 14, 2005 | 1.490 | 1.525 | 1.486 | 1.522 | 717,533 | +0.04(+2.82%) |
Jun 13, 2005 | 1.470 | 1.483 | 1.459 | 1.480 | 861,979 | +0.01(+0.75%) |
Jun 10, 2005 | 1.483 | 1.495 | 1.463 | 1.469 | 399,281 | -0.03(-1.88%) |
Jun 09, 2005 | 1.516 | 1.516 | 1.480 | 1.497 | 1,245,994 | -0.02(-1.24%) |
Jun 08, 2005 | 1.500 | 1.540 | 1.488 | 1.516 | 1,204,891 | +0.03(+1.89%) |
Jun 07, 2005 | 1.492 | 1.500 | 1.477 | 1.488 | 940,661 | +0.01(+0.98%) |
Jun 06, 2005 | 1.482 | 1.487 | 1.455 | 1.473 | 536,681 | -0.01(-0.58%) |
Jun 03, 2005 | 1.489 | 1.511 | 1.473 | 1.482 | 308,856 | +0.01(+0.64%) |
Jun 02, 2005 | 1.482 | 1.509 | 1.472 | 1.472 | 613,015 | -0.01(-0.35%) |