Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 0.9156 | 0.9467 | 0.9034 | 0.9283 | 1,249,289 | +0.01(+0.64%) |
Aug 30, 2005 | 0.9150 | 0.9277 | 0.8954 | 0.9224 | 785,723 | +0.01(+1.07%) |
Aug 29, 2005 | 0.9117 | 0.9173 | 0.8693 | 0.9126 | 1,583,459 | -0.01(-0.65%) |
Aug 26, 2005 | 0.9542 | 0.9542 | 0.9093 | 0.9185 | 785,664 | -0.03(-3.28%) |
Aug 25, 2005 | 0.9248 | 0.9586 | 0.9221 | 0.9497 | 3,125,507 | +0.02(+2.66%) |
Aug 24, 2005 | 0.9194 | 0.9304 | 0.9102 | 0.9251 | 1,982,988 | +0.00(+0.00%) |
Aug 23, 2005 | 0.9147 | 0.9304 | 0.9064 | 0.9251 | 908,052 | +0.01(+1.17%) |
Aug 22, 2005 | 0.9076 | 0.9185 | 0.8966 | 0.9144 | 826,115 | +0.02(+1.75%) |
Aug 19, 2005 | 0.8987 | 0.9070 | 0.8886 | 0.8987 | 352,617 | +0.00(+0.00%) |
Aug 18, 2005 | 0.9171 | 0.9176 | 0.8681 | 0.8987 | 1,821,733 | -0.02(-2.13%) |
Aug 17, 2005 | 0.9084 | 0.9242 | 0.9070 | 0.9182 | 752,180 | +0.01(+0.88%) |
Aug 16, 2005 | 0.9111 | 0.9132 | 0.8978 | 0.9102 | 1,371,029 | -0.00(-0.03%) |
Aug 15, 2005 | 0.8746 | 0.9105 | 0.8669 | 0.9105 | 786,894 | +0.03(+3.09%) |
Aug 12, 2005 | 0.8681 | 0.8880 | 0.8601 | 0.8832 | 839,905 | +0.02(+1.74%) |
Aug 11, 2005 | 0.8239 | 0.8722 | 0.8221 | 0.8681 | 1,264,376 | +0.04(+4.58%) |
Aug 10, 2005 | 0.9079 | 0.9200 | 0.8239 | 0.8301 | 2,462,273 | -0.07(-8.23%) |
Aug 09, 2005 | 0.9176 | 0.9176 | 0.8952 | 0.9046 | 752,053 | -0.01(-0.81%) |
Aug 08, 2005 | 0.9090 | 0.9173 | 0.8954 | 0.9120 | 918,077 | +0.01(+1.32%) |
Aug 05, 2005 | 0.8972 | 0.9046 | 0.8892 | 0.9001 | 1,289,454 | -0.00(-0.30%) |
Aug 04, 2005 | 0.9295 | 0.9295 | 0.8847 | 0.9028 | 1,324,699 | -0.03(-3.31%) |
Aug 03, 2005 | 0.9349 | 0.9429 | 0.9215 | 0.9337 | 862,825 | -0.01(-1.07%) |
Aug 02, 2005 | 0.9251 | 0.9458 | 0.9058 | 0.9438 | 1,461,711 | +0.02(+2.58%) |
Aug 01, 2005 | 0.9171 | 0.9271 | 0.9153 | 0.9200 | 3,052,406 | +0.01(+0.65%) |
Jul 29, 2005 | 0.9200 | 0.9304 | 0.9001 | 0.9141 | 2,556,804 | +0.01(+1.55%) |
Jul 28, 2005 | 0.8829 | 0.9052 | 0.8791 | 0.9001 | 3,133,316 | +0.04(+4.59%) |
Jul 27, 2005 | 0.8797 | 0.8797 | 0.8322 | 0.8607 | 2,209,755 | +0.00(+0.52%) |
Jul 26, 2005 | 0.8755 | 0.8764 | 0.8547 | 0.8562 | 2,349,791 | +0.00(+0.35%) |
Jul 25, 2005 | 0.8354 | 0.8696 | 0.8348 | 0.8532 | 5,239,299 | +0.03(+3.98%) |
Jul 22, 2005 | 0.8158 | 0.8286 | 0.7853 | 0.8206 | 746,292 | +0.01(+0.91%) |
Jul 21, 2005 | 0.8182 | 0.8259 | 0.7794 | 0.8132 | 502,104 | -0.00(-0.54%) |
Jul 20, 2005 | 0.7948 | 0.8274 | 0.7880 | 0.8176 | 605,447 | +0.01(+1.85%) |
Jul 19, 2005 | 0.7782 | 0.8069 | 0.7782 | 0.8028 | 763,527 | +0.02(+3.17%) |
Jul 18, 2005 | 0.8158 | 0.8158 | 0.7716 | 0.7782 | 1,272,194 | -0.03(-4.24%) |
Jul 15, 2005 | 0.8132 | 0.8164 | 0.8058 | 0.8126 | 937,510 | -0.01(-1.16%) |
Jul 14, 2005 | 0.8414 | 0.8423 | 0.8158 | 0.8221 | 443,467 | -0.02(-1.81%) |
Jul 13, 2005 | 0.8455 | 0.8455 | 0.8313 | 0.8372 | 544,080 | -0.01(-0.74%) |
Jul 12, 2005 | 0.8473 | 0.8491 | 0.8340 | 0.8435 | 1,441,106 | -0.00(-0.11%) |
Jul 11, 2005 | 0.8310 | 0.8443 | 0.8301 | 0.8443 | 1,563,756 | +0.02(+2.34%) |
Jul 08, 2005 | 0.8301 | 0.8310 | 0.8016 | 0.8250 | 744,329 | +0.01(+0.72%) |
Jul 07, 2005 | 0.8007 | 0.8310 | 0.7969 | 0.8191 | 712,849 | +0.01(+1.14%) |
Jul 06, 2005 | 0.8206 | 0.8280 | 0.8061 | 0.8099 | 846,627 | -0.01(-0.76%) |
Jul 05, 2005 | 0.7924 | 0.8161 | 0.7874 | 0.8161 | 759,820 | +0.03(+3.50%) |
Jul 01, 2005 | 0.8013 | 0.8013 | 0.7657 | 0.7885 | 513,847 | -0.02(-2.14%) |
Jun 30, 2005 | 0.7998 | 0.8099 | 0.7954 | 0.8058 | 520,342 | +0.00(+0.00%) |
Jun 29, 2005 | 0.8078 | 0.8099 | 0.8019 | 0.8058 | 794,315 | -0.00(-0.29%) |
Jun 28, 2005 | 0.7948 | 0.8087 | 0.7850 | 0.8081 | 606,458 | +0.01(+1.57%) |
Jun 27, 2005 | 0.7909 | 0.8001 | 0.7666 | 0.7957 | 787,239 | +0.00(+0.37%) |
Jun 24, 2005 | 0.7802 | 0.8087 | 0.7657 | 0.7927 | 2,744,552 | +0.02(+2.10%) |
Jun 23, 2005 | 0.8200 | 0.8200 | 0.7509 | 0.7764 | 1,050,371 | -0.03(-3.93%) |
Jun 22, 2005 | 0.8064 | 0.8176 | 0.8064 | 0.8081 | 1,139,638 | -0.00(-0.04%) |
Jun 21, 2005 | 0.8250 | 0.8250 | 0.8019 | 0.8084 | 706,456 | -0.02(-1.98%) |
Jun 20, 2005 | 0.8176 | 0.8250 | 0.8058 | 0.8248 | 513,923 | +0.01(+0.65%) |
Jun 17, 2005 | 0.8283 | 0.8325 | 0.8078 | 0.8194 | 966,699 | -0.01(-1.39%) |
Jun 16, 2005 | 0.7998 | 0.8328 | 0.7998 | 0.8310 | 1,731,051 | +0.03(+3.70%) |
Jun 15, 2005 | 0.7930 | 0.8016 | 0.7835 | 0.8013 | 1,756,027 | +0.00(+0.56%) |
Jun 14, 2005 | 0.8034 | 0.8034 | 0.7814 | 0.7969 | 911,068 | -0.00(-0.33%) |
Jun 13, 2005 | 0.8013 | 0.8090 | 0.7868 | 0.7995 | 2,507,188 | +0.00(+0.45%) |
Jun 10, 2005 | 0.7799 | 0.8034 | 0.7785 | 0.7960 | 3,651,889 | +0.02(+2.48%) |
Jun 09, 2005 | 0.7500 | 0.7796 | 0.7420 | 0.7767 | 8,234,248 | +0.03(+3.56%) |
Jun 08, 2005 | 0.7333 | 0.7562 | 0.7333 | 0.7500 | 567,675 | +0.01(+1.49%) |
Jun 07, 2005 | 0.7568 | 0.7598 | 0.7345 | 0.7390 | 1,955,063 | -0.02(-2.28%) |
Jun 06, 2005 | 0.7265 | 0.7583 | 0.7212 | 0.7562 | 1,495,010 | +0.03(+3.92%) |
Jun 03, 2005 | 0.7215 | 0.7319 | 0.7188 | 0.7277 | 699,708 | -0.00(-0.24%) |
Jun 02, 2005 | 0.7399 | 0.7476 | 0.7262 | 0.7295 | 1,380,093 | -0.01(-1.40%) |