Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 0.9155 | 0.9466 | 0.9033 | 0.9282 | 1,249,432 | +0.01(+0.64%) |
Aug 30, 2005 | 0.9149 | 0.9276 | 0.8953 | 0.9223 | 785,813 | +0.01(+1.07%) |
Aug 29, 2005 | 0.9116 | 0.9172 | 0.8692 | 0.9125 | 1,583,640 | -0.01(-0.65%) |
Aug 26, 2005 | 0.9540 | 0.9540 | 0.9092 | 0.9184 | 785,754 | -0.03(-3.28%) |
Aug 25, 2005 | 0.9247 | 0.9585 | 0.9220 | 0.9496 | 3,125,864 | +0.02(+2.66%) |
Aug 24, 2005 | 0.9193 | 0.9303 | 0.9101 | 0.9250 | 1,983,215 | +0.00(+0.00%) |
Aug 23, 2005 | 0.9146 | 0.9303 | 0.9063 | 0.9250 | 908,156 | +0.01(+1.17%) |
Aug 22, 2005 | 0.9075 | 0.9184 | 0.8965 | 0.9143 | 826,209 | +0.02(+1.75%) |
Aug 19, 2005 | 0.8985 | 0.9069 | 0.8885 | 0.8985 | 352,657 | +0.00(+0.00%) |
Aug 18, 2005 | 0.9169 | 0.9175 | 0.8680 | 0.8985 | 1,821,941 | -0.02(-2.13%) |
Aug 17, 2005 | 0.9083 | 0.9241 | 0.9069 | 0.9181 | 752,266 | +0.01(+0.88%) |
Aug 16, 2005 | 0.9110 | 0.9131 | 0.8977 | 0.9101 | 1,371,186 | -0.00(-0.03%) |
Aug 15, 2005 | 0.8745 | 0.9104 | 0.8668 | 0.9104 | 786,984 | +0.03(+3.09%) |
Aug 12, 2005 | 0.8680 | 0.8879 | 0.8600 | 0.8831 | 840,000 | +0.02(+1.74%) |
Aug 11, 2005 | 0.8238 | 0.8721 | 0.8220 | 0.8680 | 1,264,521 | +0.04(+4.58%) |
Aug 10, 2005 | 0.9077 | 0.9199 | 0.8238 | 0.8300 | 2,462,554 | -0.07(-8.23%) |
Aug 09, 2005 | 0.9175 | 0.9175 | 0.8951 | 0.9045 | 752,139 | -0.01(-0.81%) |
Aug 08, 2005 | 0.9089 | 0.9172 | 0.8953 | 0.9119 | 918,182 | +0.01(+1.32%) |
Aug 05, 2005 | 0.8971 | 0.9045 | 0.8891 | 0.9000 | 1,289,601 | -0.00(-0.30%) |
Aug 04, 2005 | 0.9294 | 0.9294 | 0.8846 | 0.9027 | 1,324,850 | -0.03(-3.31%) |
Aug 03, 2005 | 0.9348 | 0.9428 | 0.9214 | 0.9336 | 862,924 | -0.01(-1.07%) |
Aug 02, 2005 | 0.9250 | 0.9457 | 0.9057 | 0.9437 | 1,461,878 | +0.02(+2.58%) |
Aug 01, 2005 | 0.9169 | 0.9270 | 0.9152 | 0.9199 | 3,052,755 | +0.01(+0.65%) |
Jul 29, 2005 | 0.9199 | 0.9303 | 0.9000 | 0.9140 | 2,557,096 | +0.01(+1.55%) |
Jul 28, 2005 | 0.8828 | 0.9051 | 0.8790 | 0.9000 | 3,133,674 | +0.04(+4.59%) |
Jul 27, 2005 | 0.8796 | 0.8796 | 0.8321 | 0.8606 | 2,210,007 | +0.00(+0.52%) |
Jul 26, 2005 | 0.8754 | 0.8763 | 0.8546 | 0.8561 | 2,350,059 | +0.00(+0.35%) |
Jul 25, 2005 | 0.8353 | 0.8695 | 0.8347 | 0.8531 | 5,239,898 | +0.03(+3.98%) |
Jul 22, 2005 | 0.8158 | 0.8285 | 0.7852 | 0.8205 | 746,377 | +0.01(+0.91%) |
Jul 21, 2005 | 0.8181 | 0.8258 | 0.7793 | 0.8131 | 502,162 | -0.00(-0.54%) |
Jul 20, 2005 | 0.7947 | 0.8273 | 0.7879 | 0.8175 | 605,516 | +0.01(+1.85%) |
Jul 19, 2005 | 0.7781 | 0.8069 | 0.7781 | 0.8027 | 763,614 | +0.02(+3.17%) |
Jul 18, 2005 | 0.8158 | 0.8158 | 0.7715 | 0.7781 | 1,272,339 | -0.03(-4.24%) |
Jul 15, 2005 | 0.8131 | 0.8164 | 0.8057 | 0.8125 | 937,617 | -0.01(-1.16%) |
Jul 14, 2005 | 0.8413 | 0.8422 | 0.8158 | 0.8220 | 443,518 | -0.02(-1.81%) |
Jul 13, 2005 | 0.8454 | 0.8454 | 0.8312 | 0.8371 | 544,142 | -0.01(-0.74%) |
Jul 12, 2005 | 0.8472 | 0.8490 | 0.8339 | 0.8434 | 1,441,271 | -0.00(-0.11%) |
Jul 11, 2005 | 0.8309 | 0.8442 | 0.8300 | 0.8442 | 1,563,934 | +0.02(+2.34%) |
Jul 08, 2005 | 0.8300 | 0.8309 | 0.8015 | 0.8250 | 744,414 | +0.01(+0.72%) |
Jul 07, 2005 | 0.8006 | 0.8309 | 0.7968 | 0.8190 | 712,931 | +0.01(+1.14%) |
Jul 06, 2005 | 0.8205 | 0.8279 | 0.8060 | 0.8098 | 846,723 | -0.01(-0.76%) |
Jul 05, 2005 | 0.7923 | 0.8161 | 0.7873 | 0.8161 | 759,907 | +0.03(+3.50%) |
Jul 01, 2005 | 0.8012 | 0.8012 | 0.7656 | 0.7885 | 513,906 | -0.02(-2.14%) |
Jun 30, 2005 | 0.7997 | 0.8098 | 0.7953 | 0.8057 | 520,401 | +0.00(+0.00%) |
Jun 29, 2005 | 0.8077 | 0.8098 | 0.8018 | 0.8057 | 794,406 | -0.00(-0.29%) |
Jun 28, 2005 | 0.7947 | 0.8086 | 0.7849 | 0.8080 | 606,527 | +0.01(+1.57%) |
Jun 27, 2005 | 0.7908 | 0.8000 | 0.7665 | 0.7956 | 787,329 | +0.00(+0.37%) |
Jun 24, 2005 | 0.7801 | 0.8086 | 0.7656 | 0.7926 | 2,744,866 | +0.02(+2.10%) |
Jun 23, 2005 | 0.8199 | 0.8199 | 0.7508 | 0.7763 | 1,050,491 | -0.03(-3.93%) |
Jun 22, 2005 | 0.8063 | 0.8175 | 0.8063 | 0.8080 | 1,139,768 | -0.00(-0.04%) |
Jun 21, 2005 | 0.8250 | 0.8250 | 0.8018 | 0.8083 | 706,536 | -0.02(-1.98%) |
Jun 20, 2005 | 0.8175 | 0.8250 | 0.8057 | 0.8247 | 513,982 | +0.01(+0.65%) |
Jun 17, 2005 | 0.8282 | 0.8324 | 0.8077 | 0.8193 | 966,809 | -0.01(-1.39%) |
Jun 16, 2005 | 0.7997 | 0.8327 | 0.7997 | 0.8309 | 1,731,249 | +0.03(+3.70%) |
Jun 15, 2005 | 0.7929 | 0.8015 | 0.7834 | 0.8012 | 1,756,228 | +0.00(+0.56%) |
Jun 14, 2005 | 0.8033 | 0.8033 | 0.7813 | 0.7968 | 911,172 | -0.00(-0.33%) |
Jun 13, 2005 | 0.8012 | 0.8089 | 0.7867 | 0.7994 | 2,507,475 | +0.00(+0.45%) |
Jun 10, 2005 | 0.7799 | 0.8033 | 0.7784 | 0.7959 | 3,652,306 | +0.02(+2.48%) |
Jun 09, 2005 | 0.7499 | 0.7796 | 0.7419 | 0.7766 | 8,235,188 | +0.03(+3.56%) |
Jun 08, 2005 | 0.7333 | 0.7561 | 0.7333 | 0.7499 | 567,740 | +0.01(+1.49%) |
Jun 07, 2005 | 0.7567 | 0.7597 | 0.7344 | 0.7389 | 1,955,287 | -0.02(-2.28%) |
Jun 06, 2005 | 0.7264 | 0.7582 | 0.7211 | 0.7561 | 1,495,180 | +0.03(+3.92%) |
Jun 03, 2005 | 0.7214 | 0.7318 | 0.7187 | 0.7276 | 699,788 | -0.00(-0.24%) |
Jun 02, 2005 | 0.7398 | 0.7475 | 0.7261 | 0.7294 | 1,380,251 | -0.01(-1.40%) |