Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 1.067 | 1.094 | 1.005 | 1.023 | 7,966,322 | -0.04(-3.33%) |
Aug 30, 2005 | 1.138 | 1.138 | 0.9877 | 1.058 | 16,556,770 | -0.06(-5.51%) |
Aug 29, 2005 | 1.129 | 1.182 | 1.102 | 1.120 | 10,076,712 | -0.03(-2.31%) |
Aug 26, 2005 | 1.208 | 1.235 | 1.146 | 1.146 | 11,306,592 | -0.04(-3.70%) |
Aug 25, 2005 | 1.191 | 1.235 | 1.155 | 1.191 | 12,359,916 | +0.02(+1.50%) |
Aug 24, 2005 | 1.235 | 1.261 | 1.155 | 1.173 | 12,403,233 | -0.07(-5.67%) |
Aug 23, 2005 | 1.252 | 1.323 | 1.208 | 1.243 | 9,167,173 | +0.00(+0.00%) |
Aug 22, 2005 | 1.243 | 1.288 | 1.146 | 1.243 | 17,767,712 | -0.08(-6.00%) |
Aug 19, 2005 | 1.358 | 1.385 | 1.305 | 1.323 | 6,473,027 | -0.04(-2.60%) |
Aug 18, 2005 | 1.411 | 1.455 | 1.314 | 1.358 | 23,806,438 | -0.04(-3.14%) |
Aug 17, 2005 | 1.411 | 1.446 | 1.279 | 1.402 | 12,720,965 | +0.01(+0.63%) |
Aug 16, 2005 | 1.411 | 1.455 | 1.235 | 1.393 | 29,137,578 | +0.17(+13.67%) |
Aug 15, 2005 | 1.323 | 1.640 | 1.155 | 1.226 | 39,606,636 | -0.19(-13.66%) |
Aug 12, 2005 | 1.570 | 1.570 | 1.411 | 1.420 | 12,394,615 | -0.16(-10.06%) |
Aug 11, 2005 | 1.702 | 1.746 | 1.367 | 1.579 | 15,607,882 | -0.11(-6.77%) |
Aug 10, 2005 | 1.728 | 1.861 | 1.649 | 1.693 | 16,202,298 | -0.03(-1.54%) |
Aug 09, 2005 | 1.870 | 1.905 | 1.720 | 1.720 | 16,528,534 | -0.25(-12.56%) |
Aug 08, 2005 | 1.984 | 2.037 | 1.896 | 1.967 | 6,980,808 | +0.01(+0.45%) |
Aug 05, 2005 | 1.984 | 2.046 | 1.949 | 1.958 | 5,111,949 | -0.02(-0.89%) |
Aug 04, 2005 | 2.046 | 2.169 | 1.949 | 1.975 | 8,605,529 | -0.07(-3.45%) |
Aug 03, 2005 | 2.240 | 2.249 | 1.870 | 2.046 | 16,014,176 | -0.19(-8.30%) |
Aug 02, 2005 | 2.646 | 2.646 | 2.214 | 2.231 | 20,181,546 | -0.39(-14.81%) |
Aug 01, 2005 | 2.646 | 2.690 | 2.557 | 2.619 | 3,693,721 | +0.01(+0.34%) |
Jul 29, 2005 | 2.593 | 2.637 | 2.531 | 2.610 | 4,269,539 | +0.10(+3.86%) |
Jul 28, 2005 | 2.663 | 2.690 | 2.469 | 2.513 | 8,425,345 | -0.12(-4.68%) |
Jul 27, 2005 | 2.998 | 3.042 | 2.214 | 2.637 | 29,169,670 | -0.35(-11.80%) |
Jul 26, 2005 | 3.051 | 3.113 | 2.963 | 2.990 | 6,671,467 | -0.01(-0.29%) |
Jul 25, 2005 | 3.087 | 3.166 | 2.963 | 2.998 | 5,837,336 | -0.07(-2.30%) |
Jul 22, 2005 | 3.131 | 3.139 | 2.998 | 3.069 | 5,207,087 | -0.06(-1.97%) |
Jul 21, 2005 | 3.219 | 3.263 | 3.051 | 3.131 | 10,304,749 | -0.32(-9.21%) |
Jul 20, 2005 | 3.501 | 3.554 | 3.333 | 3.448 | 6,531,652 | +0.04(+1.03%) |
Jul 19, 2005 | 3.457 | 3.492 | 3.395 | 3.413 | 3,805,188 | -0.04(-1.28%) |
Jul 18, 2005 | 3.616 | 3.616 | 3.351 | 3.457 | 3,690,092 | +0.06(+1.82%) |
Jul 15, 2005 | 3.510 | 3.616 | 3.325 | 3.395 | 7,981,631 | -0.18(-4.94%) |
Jul 14, 2005 | 3.042 | 3.589 | 2.981 | 3.572 | 21,982,028 | +0.54(+17.73%) |
Jul 13, 2005 | 2.981 | 3.060 | 2.963 | 3.034 | 6,260,638 | +0.04(+1.18%) |
Jul 12, 2005 | 3.078 | 3.095 | 2.954 | 2.998 | 3,673,990 | -0.08(-2.58%) |
Jul 11, 2005 | 3.131 | 3.201 | 3.060 | 3.078 | 4,152,516 | -0.01(-0.29%) |
Jul 08, 2005 | 3.042 | 3.095 | 2.910 | 3.087 | 6,971,964 | +0.11(+3.55%) |
Jul 07, 2005 | 2.866 | 3.016 | 2.848 | 2.981 | 5,880,652 | -0.09(-2.87%) |
Jul 06, 2005 | 3.087 | 3.122 | 3.025 | 3.069 | 3,352,969 | -0.04(-1.14%) |
Jul 05, 2005 | 3.263 | 3.263 | 3.087 | 3.104 | 4,861,687 | -0.18(-5.38%) |
Jul 01, 2005 | 3.325 | 3.413 | 3.236 | 3.281 | 2,304,975 | -0.04(-1.06%) |
Jun 30, 2005 | 3.536 | 3.563 | 3.307 | 3.316 | 4,193,451 | -0.29(-8.07%) |
Jun 29, 2005 | 3.527 | 3.616 | 3.378 | 3.607 | 7,413,976 | +0.11(+3.02%) |
Jun 28, 2005 | 3.131 | 3.501 | 3.131 | 3.501 | 4,894,685 | +0.40(+12.78%) |
Jun 27, 2005 | 3.192 | 3.210 | 3.087 | 3.104 | 2,571,680 | -0.18(-5.38%) |
Jun 24, 2005 | 3.351 | 3.378 | 3.201 | 3.281 | 2,964,025 | -0.11(-3.38%) |
Jun 23, 2005 | 3.545 | 3.616 | 3.395 | 3.395 | 3,534,174 | -0.23(-6.33%) |
Jun 22, 2005 | 3.563 | 3.625 | 3.510 | 3.625 | 3,202,381 | +0.04(+1.23%) |
Jun 21, 2005 | 3.325 | 3.589 | 3.325 | 3.580 | 3,670,702 | +0.25(+7.41%) |
Jun 20, 2005 | 3.245 | 3.378 | 3.201 | 3.333 | 1,819,078 | +0.08(+2.44%) |
Jun 17, 2005 | 3.483 | 3.492 | 3.245 | 3.254 | 4,375,450 | -0.15(-4.40%) |
Jun 16, 2005 | 3.369 | 3.457 | 3.342 | 3.404 | 1,848,901 | +0.03(+0.78%) |
Jun 15, 2005 | 3.492 | 3.527 | 3.360 | 3.378 | 2,281,729 | -0.15(-4.25%) |
Jun 14, 2005 | 3.448 | 3.598 | 3.439 | 3.527 | 3,943,416 | +0.04(+1.01%) |
Jun 13, 2005 | 3.272 | 3.501 | 3.210 | 3.492 | 4,024,380 | +0.17(+5.04%) |
Jun 10, 2005 | 3.378 | 3.475 | 3.298 | 3.325 | 2,128,419 | -0.07(-2.08%) |
Jun 09, 2005 | 3.448 | 3.466 | 3.369 | 3.395 | 1,698,993 | -0.06(-1.79%) |
Jun 08, 2005 | 3.598 | 3.660 | 3.351 | 3.457 | 4,358,554 | -0.12(-3.45%) |
Jun 07, 2005 | 3.713 | 3.871 | 3.554 | 3.580 | 5,277,392 | -0.12(-3.33%) |
Jun 06, 2005 | 3.554 | 3.748 | 3.554 | 3.704 | 3,364,763 | +0.09(+2.44%) |
Jun 03, 2005 | 3.713 | 3.730 | 3.536 | 3.616 | 3,340,156 | -0.07(-1.91%) |
Jun 02, 2005 | 3.457 | 3.686 | 3.395 | 3.686 | 5,053,551 | +0.32(+9.42%) |