Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 1.384 | 1.409 | 1.378 | 1.396 | 1,241,874 | +0.01(+0.98%) |
Aug 30, 2005 | 1.413 | 1.423 | 1.383 | 1.383 | 1,072,912 | -0.03(-2.11%) |
Aug 29, 2005 | 1.399 | 1.419 | 1.396 | 1.413 | 881,421 | +0.00(+0.35%) |
Aug 26, 2005 | 1.408 | 1.416 | 1.393 | 1.408 | 2,156,149 | -0.00(-0.05%) |
Aug 25, 2005 | 1.404 | 1.411 | 1.398 | 1.408 | 1,401,450 | +0.01(+0.51%) |
Aug 24, 2005 | 1.393 | 1.418 | 1.393 | 1.401 | 1,970,291 | +0.01(+0.66%) |
Aug 23, 2005 | 1.406 | 1.406 | 1.374 | 1.392 | 1,825,734 | -0.01(-0.96%) |
Aug 22, 2005 | 1.382 | 1.408 | 1.381 | 1.406 | 1,821,979 | +0.03(+1.96%) |
Aug 19, 2005 | 1.374 | 1.400 | 1.373 | 1.379 | 1,037,242 | +0.00(+0.31%) |
Aug 18, 2005 | 1.379 | 1.393 | 1.367 | 1.374 | 1,170,535 | -0.01(-0.77%) |
Aug 17, 2005 | 1.364 | 1.406 | 1.343 | 1.385 | 1,475,606 | +0.01(+1.04%) |
Aug 16, 2005 | 1.385 | 1.385 | 1.360 | 1.371 | 1,698,073 | -0.02(-1.33%) |
Aug 15, 2005 | 1.412 | 1.413 | 1.378 | 1.389 | 1,578,861 | -0.03(-1.81%) |
Aug 12, 2005 | 1.415 | 1.424 | 1.406 | 1.415 | 1,261,587 | +0.00(+0.00%) |
Aug 11, 2005 | 1.387 | 1.422 | 1.387 | 1.415 | 1,034,426 | +0.02(+1.79%) |
Aug 10, 2005 | 1.424 | 1.433 | 1.378 | 1.390 | 1,983,432 | -0.02(-1.66%) |
Aug 09, 2005 | 1.407 | 1.425 | 1.403 | 1.413 | 1,100,133 | +0.01(+0.81%) |
Aug 08, 2005 | 1.412 | 1.425 | 1.402 | 1.402 | 1,071,973 | +0.00(+0.05%) |
Aug 05, 2005 | 1.420 | 1.427 | 1.384 | 1.401 | 1,023,162 | -0.03(-1.79%) |
Aug 04, 2005 | 1.464 | 1.480 | 1.425 | 1.427 | 1,145,190 | -0.05(-3.09%) |
Aug 03, 2005 | 1.496 | 1.496 | 1.467 | 1.472 | 1,004,388 | -0.03(-1.75%) |
Aug 02, 2005 | 1.473 | 1.499 | 1.473 | 1.499 | 1,452,139 | +0.02(+1.69%) |
Aug 01, 2005 | 1.484 | 1.495 | 1.461 | 1.474 | 1,047,567 | -0.01(-0.67%) |
Jul 29, 2005 | 1.552 | 1.553 | 1.463 | 1.484 | 1,866,097 | -0.08(-5.17%) |
Jul 28, 2005 | 1.532 | 1.568 | 1.516 | 1.565 | 831,671 | +0.05(+2.99%) |
Jul 27, 2005 | 1.520 | 1.529 | 1.473 | 1.519 | 758,454 | +0.01(+0.52%) |
Jul 26, 2005 | 1.499 | 1.530 | 1.491 | 1.511 | 646,751 | +0.02(+1.04%) |
Jul 25, 2005 | 1.534 | 1.534 | 1.479 | 1.496 | 616,713 | -0.05(-3.13%) |
Jul 22, 2005 | 1.524 | 1.547 | 1.516 | 1.544 | 958,393 | +0.02(+1.45%) |
Jul 21, 2005 | 1.513 | 1.543 | 1.470 | 1.522 | 1,401,450 | +0.01(+0.61%) |
Jul 20, 2005 | 1.516 | 1.516 | 1.441 | 1.513 | 2,275,362 | -0.01(-0.88%) |
Jul 19, 2005 | 1.472 | 1.531 | 1.472 | 1.526 | 860,770 | +0.06(+3.92%) |
Jul 18, 2005 | 1.475 | 1.495 | 1.467 | 1.469 | 1,658,649 | -0.01(-0.62%) |
Jul 15, 2005 | 1.472 | 1.498 | 1.450 | 1.478 | 702,133 | -0.00(-0.29%) |
Jul 14, 2005 | 1.493 | 1.495 | 1.470 | 1.482 | 680,543 | -0.00(-0.14%) |
Jul 13, 2005 | 1.489 | 1.495 | 1.474 | 1.484 | 588,552 | -0.01(-0.43%) |
Jul 12, 2005 | 1.482 | 1.499 | 1.467 | 1.491 | 814,774 | +0.01(+0.48%) |
Jul 11, 2005 | 1.462 | 1.494 | 1.456 | 1.484 | 1,138,619 | +0.02(+1.61%) |
Jul 08, 2005 | 1.460 | 1.463 | 1.386 | 1.460 | 2,534,438 | -0.00(-0.29%) |
Jul 07, 2005 | 1.455 | 1.470 | 1.448 | 1.464 | 996,879 | -0.01(-0.43%) |
Jul 06, 2005 | 1.462 | 1.477 | 1.457 | 1.471 | 1,553,516 | +0.01(+0.53%) |
Jul 05, 2005 | 1.430 | 1.465 | 1.430 | 1.463 | 1,222,162 | +0.03(+2.08%) |
Jul 01, 2005 | 1.428 | 1.447 | 1.420 | 1.433 | 1,021,284 | +0.01(+0.70%) |
Jun 30, 2005 | 1.426 | 1.448 | 1.423 | 1.423 | 1,182,737 | +0.00(+0.20%) |
Jun 29, 2005 | 1.401 | 1.424 | 1.398 | 1.420 | 1,423,040 | +0.02(+1.47%) |
Jun 28, 2005 | 1.379 | 1.408 | 1.379 | 1.400 | 1,030,671 | +0.03(+2.12%) |
Jun 27, 2005 | 1.381 | 1.387 | 1.371 | 1.371 | 1,554,455 | -0.01(-1.03%) |
Jun 24, 2005 | 1.346 | 1.393 | 1.346 | 1.385 | 2,699,646 | +0.04(+2.96%) |
Jun 23, 2005 | 1.359 | 1.373 | 1.345 | 1.345 | 2,186,187 | -0.02(-1.15%) |
Jun 22, 2005 | 1.349 | 1.364 | 1.349 | 1.361 | 1,477,483 | +0.00(+0.37%) |
Jun 21, 2005 | 1.362 | 1.384 | 1.342 | 1.356 | 2,776,617 | -0.01(-0.78%) |
Jun 20, 2005 | 1.400 | 1.406 | 1.362 | 1.366 | 1,857,649 | -0.04(-2.98%) |
Jun 17, 2005 | 1.456 | 1.460 | 1.406 | 1.408 | 2,175,862 | -0.04(-2.56%) |
Jun 16, 2005 | 1.402 | 1.457 | 1.393 | 1.445 | 2,588,881 | +0.04(+2.93%) |
Jun 15, 2005 | 1.404 | 1.410 | 1.371 | 1.404 | 3,140,826 | +0.00(+0.10%) |
Jun 14, 2005 | 1.406 | 1.419 | 1.372 | 1.403 | 1,660,526 | +0.00(+0.05%) |
Jun 13, 2005 | 1.413 | 1.423 | 1.390 | 1.402 | 1,475,606 | -0.02(-1.10%) |
Jun 10, 2005 | 1.445 | 1.445 | 1.413 | 1.418 | 518,151 | -0.02(-1.63%) |
Jun 09, 2005 | 1.423 | 1.445 | 1.403 | 1.441 | 1,385,492 | +0.02(+1.15%) |
Jun 08, 2005 | 1.455 | 1.461 | 1.414 | 1.425 | 777,227 | -0.03(-1.86%) |
Jun 07, 2005 | 1.453 | 1.465 | 1.445 | 1.452 | 1,160,209 | -0.00(-0.15%) |
Jun 06, 2005 | 1.433 | 1.457 | 1.418 | 1.454 | 838,242 | +0.02(+1.54%) |
Jun 03, 2005 | 1.463 | 1.469 | 1.428 | 1.432 | 1,393,941 | -0.03(-2.04%) |
Jun 02, 2005 | 1.455 | 1.464 | 1.445 | 1.462 | 1,163,964 | -0.00(-0.05%) |