Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 1.543 | 1.653 | 1.543 | 1.653 | 124,109 | +0.11(+7.14%) |
Aug 30, 2005 | 1.520 | 1.543 | 1.504 | 1.543 | 52,788 | +0.01(+0.36%) |
Aug 29, 2005 | 1.520 | 1.539 | 1.520 | 1.538 | 59,020 | +0.01(+0.72%) |
Aug 26, 2005 | 1.539 | 1.555 | 1.523 | 1.527 | 79,113 | -0.03(-1.74%) |
Aug 25, 2005 | 1.548 | 1.574 | 1.548 | 1.554 | 34,299 | +0.01(+0.97%) |
Aug 24, 2005 | 1.586 | 1.586 | 1.536 | 1.539 | 38,917 | -0.03(-1.66%) |
Aug 23, 2005 | 1.554 | 1.565 | 1.549 | 1.565 | 51,418 | +0.02(+1.50%) |
Aug 22, 2005 | 1.537 | 1.567 | 1.529 | 1.542 | 42,273 | -0.01(-0.50%) |
Aug 19, 2005 | 1.549 | 1.586 | 1.549 | 1.549 | 37,302 | +0.01(+0.50%) |
Aug 18, 2005 | 1.541 | 1.548 | 1.500 | 1.542 | 58,793 | -0.03(-1.62%) |
Aug 17, 2005 | 1.557 | 1.569 | 1.542 | 1.567 | 30,889 | +0.00(+0.00%) |
Aug 16, 2005 | 1.640 | 1.640 | 1.556 | 1.567 | 204,638 | -0.07(-4.28%) |
Aug 15, 2005 | 1.536 | 1.639 | 1.536 | 1.637 | 69,987 | +0.12(+7.84%) |
Aug 12, 2005 | 1.517 | 1.523 | 1.461 | 1.518 | 157,311 | -0.00(-0.15%) |
Aug 11, 2005 | 1.548 | 1.555 | 1.516 | 1.520 | 124,862 | -0.02(-1.29%) |
Aug 10, 2005 | 1.597 | 1.601 | 1.540 | 1.540 | 35,805 | -0.05(-3.09%) |
Aug 09, 2005 | 1.601 | 1.611 | 1.589 | 1.589 | 10,885 | -0.01(-0.59%) |
Aug 08, 2005 | 1.650 | 1.650 | 1.571 | 1.598 | 53,042 | -0.01(-0.89%) |
Aug 05, 2005 | 1.617 | 1.618 | 1.603 | 1.613 | 42,627 | -0.04(-2.47%) |
Aug 04, 2005 | 1.681 | 1.682 | 1.653 | 1.653 | 93,574 | -0.03(-1.70%) |
Aug 03, 2005 | 1.687 | 1.696 | 1.667 | 1.682 | 68,291 | +0.00(+0.13%) |
Aug 02, 2005 | 1.677 | 1.681 | 1.667 | 1.680 | 136,891 | +0.02(+1.09%) |
Aug 01, 2005 | 1.626 | 1.666 | 1.626 | 1.662 | 126,531 | +0.02(+1.43%) |
Jul 29, 2005 | 1.643 | 1.669 | 1.626 | 1.638 | 78,288 | -0.02(-1.15%) |
Jul 28, 2005 | 1.626 | 1.657 | 1.626 | 1.657 | 96,794 | +0.04(+2.28%) |
Jul 27, 2005 | 1.644 | 1.658 | 1.614 | 1.620 | 135,929 | -0.03(-1.93%) |
Jul 26, 2005 | 1.653 | 1.678 | 1.640 | 1.652 | 153,701 | -0.00(-0.07%) |
Jul 25, 2005 | 1.637 | 1.695 | 1.637 | 1.653 | 240,752 | -0.00(-0.27%) |
Jul 22, 2005 | 1.563 | 1.660 | 1.563 | 1.658 | 331,614 | +0.09(+5.54%) |
Jul 21, 2005 | 1.596 | 1.603 | 1.571 | 1.571 | 143,550 | -0.03(-2.06%) |
Jul 20, 2005 | 1.599 | 1.624 | 1.529 | 1.604 | 260,610 | -0.02(-0.99%) |
Jul 19, 2005 | 1.532 | 1.624 | 1.532 | 1.620 | 398,264 | +0.08(+5.49%) |
Jul 18, 2005 | 1.520 | 1.543 | 1.509 | 1.536 | 45,521 | -0.01(-0.35%) |
Jul 15, 2005 | 1.502 | 1.541 | 1.502 | 1.541 | 97,112 | +0.01(+0.97%) |
Jul 14, 2005 | 1.543 | 1.543 | 1.510 | 1.526 | 55,337 | -0.00(-0.07%) |
Jul 13, 2005 | 1.543 | 1.543 | 1.527 | 1.527 | 102,509 | -0.02(-1.04%) |
Jul 12, 2005 | 1.550 | 1.550 | 1.533 | 1.543 | 27,496 | -0.01(-0.60%) |
Jul 11, 2005 | 1.562 | 1.573 | 1.542 | 1.553 | 219,416 | -0.01(-0.95%) |
Jul 08, 2005 | 1.548 | 1.580 | 1.538 | 1.568 | 117,296 | +0.05(+2.97%) |
Jul 07, 2005 | 1.590 | 1.590 | 1.516 | 1.522 | 133,398 | -0.06(-4.00%) |
Jul 06, 2005 | 1.620 | 1.624 | 1.584 | 1.586 | 75,104 | -0.03(-2.14%) |
Jul 05, 2005 | 1.590 | 1.620 | 1.581 | 1.620 | 182,340 | +0.04(+2.47%) |
Jul 01, 2005 | 1.558 | 1.581 | 1.558 | 1.581 | 252,192 | +0.01(+0.39%) |
Jun 30, 2005 | 1.590 | 1.594 | 1.560 | 1.575 | 47,272 | -0.01(-0.70%) |
Jun 29, 2005 | 1.577 | 1.586 | 1.572 | 1.586 | 110,048 | +0.00(+0.10%) |
Jun 28, 2005 | 1.584 | 1.598 | 1.516 | 1.585 | 203,713 | -0.00(-0.31%) |
Jun 27, 2005 | 1.598 | 1.601 | 1.576 | 1.590 | 627,750 | -0.01(-0.93%) |
Jun 24, 2005 | 1.588 | 1.612 | 1.578 | 1.604 | 1,638,088 | +0.03(+1.96%) |
Jun 23, 2005 | 1.598 | 1.598 | 1.572 | 1.574 | 111,644 | -0.02(-1.11%) |
Jun 22, 2005 | 1.571 | 1.591 | 1.565 | 1.591 | 173,141 | +0.03(+1.83%) |
Jun 21, 2005 | 1.561 | 1.571 | 1.553 | 1.563 | 92,784 | +0.02(+1.21%) |
Jun 20, 2005 | 1.597 | 1.597 | 1.535 | 1.544 | 212,340 | -0.02(-1.58%) |
Jun 17, 2005 | 1.582 | 1.582 | 1.561 | 1.569 | 248,990 | -0.00(-0.32%) |
Jun 16, 2005 | 1.543 | 1.576 | 1.543 | 1.574 | 315,684 | +0.03(+1.96%) |
Jun 15, 2005 | 1.527 | 1.543 | 1.515 | 1.543 | 130,423 | +0.03(+1.89%) |
Jun 14, 2005 | 1.543 | 1.543 | 1.503 | 1.515 | 142,515 | -0.02(-1.58%) |
Jun 13, 2005 | 1.497 | 1.539 | 1.497 | 1.539 | 143,631 | +0.04(+2.80%) |
Jun 10, 2005 | 1.520 | 1.530 | 1.492 | 1.497 | 99,597 | -0.05(-3.00%) |
Jun 09, 2005 | 1.433 | 1.543 | 1.433 | 1.543 | 141,000 | +0.10(+6.91%) |
Jun 08, 2005 | 1.472 | 1.487 | 1.441 | 1.444 | 122,258 | -0.01(-0.98%) |
Jun 07, 2005 | 1.419 | 1.472 | 1.394 | 1.458 | 193,308 | +0.08(+5.63%) |
Jun 06, 2005 | 1.372 | 1.381 | 1.372 | 1.380 | 19,050 | -0.01(-0.64%) |
Jun 03, 2005 | 1.394 | 1.401 | 1.372 | 1.389 | 42,908 | -0.02(-1.37%) |
Jun 02, 2005 | 1.366 | 1.408 | 1.366 | 1.408 | 61,968 | +0.03(+2.04%) |