Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 1.912 | 1.924 | 1.894 | 1.898 | 3,242 | -0.09(-4.30%) |
Aug 30, 2005 | 1.894 | 1.983 | 1.884 | 1.983 | 9,053 | +0.06(+3.26%) |
Aug 29, 2005 | 1.968 | 1.968 | 1.909 | 1.921 | 6,370 | -0.05(-2.42%) |
Aug 26, 2005 | 1.967 | 1.968 | 1.967 | 1.968 | 1,508 | +0.03(+1.32%) |
Aug 25, 2005 | 1.983 | 1.983 | 1.943 | 1.943 | 1,653 | -0.02(-0.85%) |
Aug 24, 2005 | 2.064 | 2.064 | 1.959 | 1.959 | 4,962 | +0.03(+1.70%) |
Aug 23, 2005 | 2.013 | 2.013 | 1.927 | 1.927 | 90,464 | -0.00(-0.15%) |
Aug 22, 2005 | 1.921 | 1.930 | 1.918 | 1.930 | 4,359 | -0.06(-3.00%) |
Aug 19, 2005 | 1.921 | 1.989 | 1.921 | 1.989 | 2,226 | +0.00(+0.00%) |
Aug 18, 2005 | 1.983 | 1.989 | 1.918 | 1.989 | 9,724 | -0.01(-0.74%) |
Aug 17, 2005 | 1.983 | 2.004 | 1.983 | 2.004 | 2,682 | -0.05(-2.61%) |
Aug 16, 2005 | 2.055 | 2.058 | 2.028 | 2.058 | 10,243 | +0.00(+0.00%) |
Aug 15, 2005 | 2.073 | 2.073 | 1.940 | 2.058 | 17,101 | +0.06(+2.98%) |
Aug 12, 2005 | 1.938 | 1.998 | 1.938 | 1.998 | 1,351 | +0.00(+0.00%) |
Aug 11, 2005 | 2.013 | 2.013 | 1.998 | 1.998 | 2,347 | +0.02(+0.96%) |
Aug 10, 2005 | 2.043 | 2.058 | 1.979 | 1.979 | 8,989 | -0.06(-3.12%) |
Aug 09, 2005 | 1.953 | 2.043 | 1.953 | 2.043 | 9,623 | +0.12(+6.04%) |
Aug 08, 2005 | 1.983 | 1.983 | 1.927 | 1.927 | 17,905 | -0.13(-6.38%) |
Aug 05, 2005 | 2.058 | 2.058 | 2.058 | 2.058 | 0 | +0.00(+0.00%) |
Aug 04, 2005 | 2.058 | 2.058 | 2.058 | 2.058 | 4,570 | +0.01(+0.61%) |
Aug 03, 2005 | 1.986 | 2.058 | 1.974 | 2.045 | 5,230 | +0.03(+1.60%) |
Aug 02, 2005 | 2.043 | 2.043 | 2.013 | 2.013 | 4,694 | +0.03(+1.35%) |
Aug 01, 2005 | 2.082 | 2.082 | 1.986 | 1.986 | 1,944 | -0.01(-0.60%) |
Jul 29, 2005 | 1.977 | 2.058 | 1.977 | 1.998 | 17,104 | -0.01(-0.71%) |
Jul 28, 2005 | 2.015 | 2.015 | 2.012 | 2.012 | 1,005 | +0.10(+5.44%) |
Jul 27, 2005 | 2.046 | 2.046 | 1.909 | 1.909 | 12,078 | -0.09(-4.48%) |
Jul 26, 2005 | 2.043 | 2.043 | 1.983 | 1.998 | 3,688 | -0.04(-2.19%) |
Jul 25, 2005 | 2.088 | 2.088 | 2.043 | 2.043 | 5,532 | -0.01(-0.72%) |
Jul 22, 2005 | 2.058 | 2.058 | 2.058 | 2.058 | 1,676 | -0.03(-1.43%) |
Jul 21, 2005 | 2.055 | 2.088 | 2.052 | 2.088 | 16,044 | +0.03(+1.60%) |
Jul 20, 2005 | 2.039 | 2.055 | 2.013 | 2.055 | 6,370 | +0.06(+2.84%) |
Jul 19, 2005 | 1.998 | 1.998 | 1.998 | 1.998 | 7,376 | +0.01(+0.57%) |
Jul 18, 2005 | 1.944 | 1.987 | 1.944 | 1.987 | 2,347 | -0.01(-0.42%) |
Jul 15, 2005 | 1.995 | 1.995 | 1.995 | 1.995 | 576 | -0.01(-0.30%) |
Jul 14, 2005 | 2.007 | 2.007 | 2.001 | 2.001 | 7,712 | -0.01(-0.58%) |
Jul 13, 2005 | 2.091 | 2.091 | 1.919 | 2.013 | 22,161 | -0.01(-0.37%) |
Jul 12, 2005 | 1.983 | 2.028 | 1.983 | 2.020 | 39,818 | +0.02(+0.95%) |
Jul 11, 2005 | 1.935 | 2.043 | 1.930 | 2.001 | 62,932 | +0.08(+4.03%) |
Jul 08, 2005 | 1.921 | 1.924 | 1.921 | 1.924 | 19,783 | +0.05(+2.87%) |
Jul 07, 2005 | 1.909 | 1.909 | 1.870 | 1.870 | 1,116 | -0.01(-0.29%) |
Jul 06, 2005 | 1.873 | 1.875 | 1.873 | 1.875 | 690 | +0.02(+1.03%) |
Jul 05, 2005 | 1.856 | 1.856 | 1.856 | 1.856 | 2,011 | +0.02(+1.20%) |
Jul 01, 2005 | 1.867 | 1.867 | 1.834 | 1.834 | 14,083 | -0.04(-2.38%) |
Jun 30, 2005 | 1.879 | 1.879 | 1.879 | 1.879 | 0 | +0.00(+0.00%) |
Jun 29, 2005 | 1.879 | 1.921 | 1.879 | 1.879 | 21,540 | +0.00(+0.00%) |
Jun 28, 2005 | 1.879 | 1.879 | 1.879 | 1.879 | 670 | +0.00(+0.00%) |
Jun 27, 2005 | 1.879 | 1.879 | 1.879 | 1.879 | 1,368 | +0.00(+0.00%) |
Jun 24, 2005 | 1.879 | 1.879 | 1.879 | 1.879 | 14,418 | +0.00(+0.00%) |
Jun 23, 2005 | 1.903 | 1.903 | 1.879 | 1.879 | 7,376 | +0.00(+0.00%) |
Jun 22, 2005 | 1.909 | 1.909 | 1.879 | 1.879 | 22,499 | -0.03(-1.47%) |
Jun 21, 2005 | 1.888 | 1.912 | 1.888 | 1.907 | 17,107 | +0.03(+1.33%) |
Jun 20, 2005 | 1.888 | 1.888 | 1.855 | 1.882 | 13,281 | +0.03(+1.77%) |
Jun 17, 2005 | 1.873 | 1.873 | 1.849 | 1.849 | 3,353 | -0.01(-0.32%) |
Jun 16, 2005 | 1.849 | 1.876 | 1.840 | 1.855 | 70,543 | +0.06(+3.49%) |
Jun 15, 2005 | 1.792 | 1.792 | 1.792 | 1.792 | 670 | -0.05(-2.59%) |
Jun 14, 2005 | 1.852 | 1.852 | 1.840 | 1.840 | 14,083 | +0.06(+3.18%) |
Jun 13, 2005 | 1.783 | 1.800 | 1.783 | 1.783 | 26,154 | -0.07(-4.01%) |
Jun 10, 2005 | 1.858 | 1.858 | 1.858 | 1.858 | 1,549 | +0.07(+3.66%) |
Jun 09, 2005 | 1.798 | 1.798 | 1.792 | 1.792 | 6,706 | -0.01(-0.33%) |
Jun 08, 2005 | 1.798 | 1.798 | 1.798 | 1.798 | 1,676 | +0.00(+0.17%) |
Jun 07, 2005 | 1.795 | 1.798 | 1.795 | 1.795 | 5,110 | +0.00(+0.17%) |
Jun 06, 2005 | 1.879 | 1.879 | 1.777 | 1.792 | 12,611 | +0.03(+1.52%) |
Jun 03, 2005 | 1.766 | 1.766 | 1.766 | 1.766 | 0 | +0.00(+0.00%) |
Jun 02, 2005 | 1.791 | 1.791 | 1.766 | 1.766 | 5,234 | -0.12(-6.43%) |