Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 1.770 | 1.940 | 1.730 | 1.940 | 55,480 | +0.16(+8.99%) |
Aug 30, 2005 | 1.720 | 1.840 | 1.720 | 1.780 | 174,973 | -0.16(-8.25%) |
Aug 29, 2005 | 1.780 | 1.940 | 1.690 | 1.940 | 234,271 | +0.13(+7.18%) |
Aug 26, 2005 | 1.890 | 1.900 | 1.800 | 1.810 | 187,678 | -0.03(-1.63%) |
Aug 25, 2005 | 1.900 | 1.930 | 1.820 | 1.840 | 250,574 | -0.05(-2.65%) |
Aug 24, 2005 | 1.930 | 1.940 | 1.860 | 1.890 | 167,723 | -0.13(-6.44%) |
Aug 23, 2005 | 1.910 | 2.020 | 1.870 | 2.020 | 122,837 | +0.12(+6.32%) |
Aug 22, 2005 | 1.900 | 1.940 | 1.870 | 1.900 | 115,524 | +0.02(+1.06%) |
Aug 19, 2005 | 1.890 | 1.990 | 1.870 | 1.880 | 346,527 | -0.01(-0.53%) |
Aug 18, 2005 | 1.930 | 1.960 | 1.850 | 1.890 | 122,959 | -0.08(-4.06%) |
Aug 17, 2005 | 1.970 | 1.970 | 1.840 | 1.970 | 146,578 | +0.10(+5.35%) |
Aug 16, 2005 | 1.970 | 1.970 | 1.840 | 1.870 | 134,264 | -0.05(-2.60%) |
Aug 15, 2005 | 2.000 | 2.000 | 1.870 | 1.920 | 66,586 | -0.03(-1.54%) |
Aug 12, 2005 | 1.910 | 1.980 | 1.840 | 1.950 | 114,449 | +0.01(+0.52%) |
Aug 11, 2005 | 1.990 | 2.040 | 1.850 | 1.940 | 204,279 | -0.07(-3.48%) |
Aug 10, 2005 | 2.080 | 2.090 | 1.980 | 2.010 | 132,832 | -0.03(-1.48%) |
Aug 09, 2005 | 2.080 | 2.100 | 2.000 | 2.040 | 142,870 | +0.03(+1.49%) |
Aug 08, 2005 | 2.100 | 2.140 | 1.980 | 2.010 | 201,085 | +0.01(+0.50%) |
Aug 05, 2005 | 2.210 | 2.210 | 2.000 | 2.000 | 265,271 | -0.08(-3.85%) |
Aug 04, 2005 | 1.970 | 2.200 | 1.940 | 2.080 | 668,342 | +0.12(+6.12%) |
Aug 03, 2005 | 1.930 | 1.970 | 1.860 | 1.960 | 267,872 | +0.05(+2.62%) |
Aug 02, 2005 | 1.870 | 1.940 | 1.830 | 1.910 | 417,205 | +0.05(+2.69%) |
Aug 01, 2005 | 1.790 | 1.860 | 1.770 | 1.860 | 229,123 | +0.07(+3.91%) |
Jul 29, 2005 | 1.810 | 1.810 | 1.770 | 1.790 | 78,432 | -0.01(-0.56%) |
Jul 28, 2005 | 1.760 | 1.800 | 1.750 | 1.800 | 121,204 | +0.04(+2.27%) |
Jul 27, 2005 | 1.750 | 1.786 | 1.750 | 1.760 | 107,580 | +0.00(+0.00%) |
Jul 26, 2005 | 1.770 | 1.800 | 1.750 | 1.760 | 115,924 | +0.00(+0.00%) |
Jul 25, 2005 | 1.790 | 1.830 | 1.750 | 1.760 | 220,837 | -0.08(-4.35%) |
Jul 22, 2005 | 1.820 | 1.840 | 1.760 | 1.840 | 170,485 | -0.01(-0.54%) |
Jul 21, 2005 | 1.850 | 1.860 | 1.780 | 1.850 | 164,214 | -0.01(-0.54%) |
Jul 20, 2005 | 1.830 | 1.870 | 1.800 | 1.860 | 143,409 | +0.05(+2.76%) |
Jul 19, 2005 | 1.830 | 1.840 | 1.780 | 1.810 | 104,895 | +0.00(+0.00%) |
Jul 18, 2005 | 1.810 | 1.840 | 1.780 | 1.810 | 138,532 | -0.03(-1.63%) |
Jul 15, 2005 | 1.830 | 1.840 | 1.800 | 1.840 | 78,265 | +0.00(+0.00%) |
Jul 14, 2005 | 1.820 | 1.870 | 1.790 | 1.840 | 134,066 | +0.02(+1.10%) |
Jul 13, 2005 | 1.860 | 1.890 | 1.770 | 1.820 | 270,379 | -0.04(-2.15%) |
Jul 12, 2005 | 1.800 | 1.860 | 1.760 | 1.860 | 186,718 | +0.02(+1.09%) |
Jul 11, 2005 | 1.780 | 1.840 | 1.760 | 1.840 | 197,563 | -0.01(-0.54%) |
Jul 08, 2005 | 1.800 | 1.850 | 1.760 | 1.850 | 85,219 | +0.05(+2.78%) |
Jul 07, 2005 | 1.710 | 1.800 | 1.690 | 1.800 | 99,760 | +0.02(+1.12%) |
Jul 06, 2005 | 1.700 | 1.780 | 1.690 | 1.780 | 301,804 | +0.01(+0.56%) |
Jul 05, 2005 | 1.710 | 1.830 | 1.710 | 1.770 | 161,000 | +0.01(+0.57%) |
Jul 01, 2005 | 1.720 | 1.780 | 1.700 | 1.760 | 148,300 | +0.05(+2.92%) |
Jun 30, 2005 | 1.800 | 1.810 | 1.710 | 1.710 | 136,506 | -0.06(-3.39%) |
Jun 29, 2005 | 1.730 | 1.790 | 1.730 | 1.770 | 148,099 | +0.06(+3.51%) |
Jun 28, 2005 | 1.690 | 1.740 | 1.690 | 1.710 | 131,142 | +0.01(+0.59%) |
Jun 27, 2005 | 1.660 | 1.790 | 1.660 | 1.700 | 251,482 | +0.05(+3.03%) |
Jun 24, 2005 | 1.750 | 1.800 | 1.650 | 1.650 | 2,878,078 | -0.11(-6.25%) |
Jun 23, 2005 | 1.780 | 1.840 | 1.760 | 1.760 | 163,047 | -0.01(-0.56%) |
Jun 22, 2005 | 1.850 | 1.930 | 1.740 | 1.770 | 272,429 | -0.09(-4.84%) |
Jun 21, 2005 | 1.800 | 1.910 | 1.800 | 1.860 | 237,863 | +0.08(+4.49%) |
Jun 20, 2005 | 1.840 | 1.860 | 1.750 | 1.780 | 292,458 | +0.03(+1.71%) |
Jun 17, 2005 | 1.850 | 1.850 | 1.750 | 1.750 | 428,593 | -0.08(-4.37%) |
Jun 16, 2005 | 1.810 | 1.840 | 1.760 | 1.830 | 387,914 | +0.08(+4.57%) |
Jun 15, 2005 | 1.850 | 1.860 | 1.730 | 1.750 | 398,099 | -0.03(-1.69%) |
Jun 14, 2005 | 1.750 | 1.820 | 1.750 | 1.780 | 181,164 | +0.03(+1.71%) |
Jun 13, 2005 | 1.780 | 1.870 | 1.740 | 1.750 | 178,697 | -0.04(-2.23%) |
Jun 10, 2005 | 1.860 | 1.920 | 1.750 | 1.790 | 474,103 | -0.03(-1.65%) |
Jun 09, 2005 | 1.850 | 1.850 | 1.740 | 1.820 | 450,415 | +0.08(+4.60%) |
Jun 08, 2005 | 1.820 | 1.890 | 1.720 | 1.740 | 268,837 | -0.10(-5.43%) |
Jun 07, 2005 | 1.920 | 1.950 | 1.820 | 1.840 | 379,052 | -0.09(-4.66%) |
Jun 06, 2005 | 1.950 | 2.040 | 1.890 | 1.930 | 303,705 | +0.01(+0.52%) |
Jun 03, 2005 | 2.060 | 2.080 | 1.910 | 1.920 | 467,853 | -0.13(-6.34%) |
Jun 02, 2005 | 1.990 | 2.070 | 1.930 | 2.050 | 439,086 | +0.12(+6.22%) |