Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 1.408 | 1.428 | 1.400 | 1.419 | 8,985,496 | +0.03(+2.49%) |
Aug 30, 2005 | 1.388 | 1.403 | 1.373 | 1.384 | 8,178,930 | +0.01(+0.48%) |
Aug 29, 2005 | 1.358 | 1.392 | 1.358 | 1.378 | 4,637,411 | +0.01(+0.59%) |
Aug 26, 2005 | 1.397 | 1.405 | 1.347 | 1.369 | 9,351,248 | -0.03(-1.94%) |
Aug 25, 2005 | 1.337 | 1.406 | 1.331 | 1.397 | 13,528,739 | +0.06(+4.38%) |
Aug 24, 2005 | 1.361 | 1.375 | 1.337 | 1.338 | 6,685,896 | -0.04(-3.13%) |
Aug 23, 2005 | 1.422 | 1.422 | 1.364 | 1.381 | 11,728,637 | -0.07(-4.70%) |
Aug 22, 2005 | 1.425 | 1.451 | 1.424 | 1.449 | 8,490,092 | +0.07(+5.10%) |
Aug 19, 2005 | 1.433 | 1.465 | 1.353 | 1.379 | 19,904,838 | -0.06(-4.17%) |
Aug 18, 2005 | 1.497 | 1.498 | 1.438 | 1.439 | 11,760,027 | -0.06(-3.87%) |
Aug 17, 2005 | 1.499 | 1.502 | 1.480 | 1.497 | 7,285,020 | +0.02(+1.09%) |
Aug 16, 2005 | 1.513 | 1.524 | 1.473 | 1.481 | 8,423,220 | -0.03(-1.80%) |
Aug 15, 2005 | 1.492 | 1.513 | 1.471 | 1.508 | 11,983,845 | +0.05(+3.78%) |
Aug 12, 2005 | 1.411 | 1.472 | 1.405 | 1.453 | 18,092,454 | -0.01(-0.85%) |
Aug 11, 2005 | 1.544 | 1.568 | 1.465 | 1.465 | 19,943,050 | -0.06(-3.75%) |
Aug 10, 2005 | 1.535 | 1.548 | 1.496 | 1.523 | 20,771,452 | -0.04(-2.62%) |
Aug 09, 2005 | 1.481 | 1.564 | 1.473 | 1.564 | 20,348,380 | +0.10(+7.13%) |
Aug 08, 2005 | 1.465 | 1.487 | 1.452 | 1.460 | 7,474,720 | +0.02(+1.63%) |
Aug 05, 2005 | 1.462 | 1.468 | 1.425 | 1.436 | 7,869,132 | -0.01(-0.56%) |
Aug 04, 2005 | 1.454 | 1.468 | 1.429 | 1.444 | 10,292,923 | -0.01(-0.71%) |
Aug 03, 2005 | 1.447 | 1.484 | 1.443 | 1.454 | 13,865,832 | +0.03(+1.79%) |
Aug 02, 2005 | 1.398 | 1.432 | 1.398 | 1.429 | 12,228,135 | +0.05(+3.56%) |
Aug 01, 2005 | 1.381 | 1.382 | 1.339 | 1.380 | 8,393,195 | +0.01(+0.80%) |
Jul 29, 2005 | 1.374 | 1.387 | 1.367 | 1.369 | 11,136,337 | +0.01(+0.38%) |
Jul 28, 2005 | 1.330 | 1.371 | 1.330 | 1.364 | 11,111,772 | +0.05(+3.62%) |
Jul 27, 2005 | 1.338 | 1.340 | 1.274 | 1.316 | 10,595,897 | +0.00(+0.33%) |
Jul 26, 2005 | 1.263 | 1.317 | 1.249 | 1.312 | 15,042,244 | +0.05(+3.83%) |
Jul 25, 2005 | 1.301 | 1.309 | 1.260 | 1.263 | 19,664,642 | -0.09(-6.30%) |
Jul 22, 2005 | 1.399 | 1.422 | 1.325 | 1.348 | 19,982,628 | -0.06(-4.17%) |
Jul 21, 2005 | 1.387 | 1.430 | 1.385 | 1.407 | 19,936,228 | +0.04(+3.23%) |
Jul 20, 2005 | 1.312 | 1.368 | 1.301 | 1.363 | 20,584,482 | +0.07(+5.44%) |
Jul 19, 2005 | 1.247 | 1.294 | 1.246 | 1.293 | 14,898,945 | +0.03(+2.14%) |
Jul 18, 2005 | 1.248 | 1.287 | 1.244 | 1.265 | 7,772,235 | -0.01(-0.75%) |
Jul 15, 2005 | 1.268 | 1.290 | 1.262 | 1.275 | 12,857,283 | -0.03(-2.03%) |
Jul 14, 2005 | 1.304 | 1.315 | 1.280 | 1.301 | 18,829,418 | +0.02(+1.31%) |
Jul 13, 2005 | 1.257 | 1.295 | 1.257 | 1.284 | 19,008,198 | +0.06(+4.78%) |
Jul 12, 2005 | 1.188 | 1.235 | 1.187 | 1.226 | 17,000,656 | +0.05(+4.43%) |
Jul 11, 2005 | 1.120 | 1.180 | 1.119 | 1.174 | 10,650,487 | +0.05(+4.91%) |
Jul 08, 2005 | 1.115 | 1.135 | 1.107 | 1.119 | 12,031,611 | +0.01(+0.79%) |
Jul 07, 2005 | 1.098 | 1.115 | 1.094 | 1.110 | 13,897,221 | -0.01(-1.24%) |
Jul 06, 2005 | 1.084 | 1.153 | 1.084 | 1.124 | 18,071,982 | -0.01(-0.97%) |
Jul 05, 2005 | 1.172 | 1.178 | 1.125 | 1.135 | 15,566,307 | -0.05(-4.26%) |
Jul 01, 2005 | 1.194 | 1.213 | 1.180 | 1.186 | 2,760,883 | +0.00(+0.19%) |
Jun 30, 2005 | 1.199 | 1.213 | 1.179 | 1.183 | 8,121,610 | -0.01(-1.16%) |
Jun 29, 2005 | 1.235 | 1.242 | 1.196 | 1.197 | 11,190,927 | -0.03(-2.21%) |
Jun 28, 2005 | 1.227 | 1.254 | 1.216 | 1.224 | 8,930,906 | +0.01(+0.48%) |
Jun 27, 2005 | 1.202 | 1.229 | 1.188 | 1.219 | 7,802,259 | +0.00(+0.30%) |
Jun 24, 2005 | 1.238 | 1.238 | 1.208 | 1.215 | 6,825,100 | -0.01(-0.54%) |
Jun 23, 2005 | 1.253 | 1.257 | 1.211 | 1.221 | 5,772,880 | -0.05(-4.03%) |
Jun 22, 2005 | 1.279 | 1.287 | 1.265 | 1.273 | 6,668,155 | -0.01(-0.57%) |
Jun 21, 2005 | 1.286 | 1.298 | 1.269 | 1.280 | 10,508,553 | -0.04(-2.78%) |
Jun 20, 2005 | 1.317 | 1.331 | 1.297 | 1.317 | 8,825,820 | -0.00(-0.06%) |
Jun 17, 2005 | 1.335 | 1.352 | 1.317 | 1.317 | 9,474,075 | +0.01(+1.01%) |
Jun 16, 2005 | 1.275 | 1.315 | 1.274 | 1.304 | 15,690,499 | +0.06(+4.58%) |
Jun 15, 2005 | 1.231 | 1.249 | 1.210 | 1.247 | 7,188,123 | +0.01(+1.01%) |
Jun 14, 2005 | 1.209 | 1.246 | 1.161 | 1.235 | 17,969,626 | +0.02(+1.57%) |
Jun 13, 2005 | 1.209 | 1.219 | 1.192 | 1.216 | 4,760,238 | +0.02(+1.97%) |
Jun 10, 2005 | 1.200 | 1.208 | 1.176 | 1.192 | 10,159,178 | +0.02(+1.69%) |
Jun 09, 2005 | 1.174 | 1.187 | 1.162 | 1.172 | 11,970,198 | -0.03(-2.74%) |
Jun 08, 2005 | 1.242 | 1.248 | 1.193 | 1.205 | 13,001,947 | -0.03(-2.14%) |
Jun 07, 2005 | 1.227 | 1.264 | 1.212 | 1.232 | 15,027,231 | -0.02(-1.47%) |
Jun 06, 2005 | 1.264 | 1.276 | 1.227 | 1.250 | 11,629,011 | -0.06(-4.75%) |
Jun 03, 2005 | 1.348 | 1.368 | 1.312 | 1.312 | 6,721,380 | -0.02(-1.27%) |
Jun 02, 2005 | 1.310 | 1.339 | 1.301 | 1.329 | 12,958,275 | +0.02(+1.62%) |