Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 1.818 | 1.852 | 1.798 | 1.852 | 420,583 | +0.03(+1.52%) |
Aug 30, 2005 | 1.852 | 1.861 | 1.817 | 1.824 | 528,034 | -0.03(-1.70%) |
Aug 29, 2005 | 1.848 | 1.869 | 1.828 | 1.856 | 524,649 | -0.00(-0.21%) |
Aug 26, 2005 | 1.867 | 1.867 | 1.831 | 1.860 | 465,356 | +0.01(+0.34%) |
Aug 25, 2005 | 1.869 | 1.897 | 1.851 | 1.854 | 662,750 | -0.01(-0.72%) |
Aug 24, 2005 | 1.888 | 1.917 | 1.846 | 1.867 | 974,626 | -0.04(-2.03%) |
Aug 23, 2005 | 1.815 | 1.906 | 1.802 | 1.906 | 1,071,727 | +0.09(+4.91%) |
Aug 22, 2005 | 1.790 | 1.853 | 1.790 | 1.816 | 769,390 | +0.02(+0.96%) |
Aug 19, 2005 | 1.769 | 1.882 | 1.769 | 1.799 | 725,393 | +0.03(+1.52%) |
Aug 18, 2005 | 1.809 | 1.809 | 1.769 | 1.772 | 306,836 | -0.04(-2.05%) |
Aug 17, 2005 | 1.788 | 1.820 | 1.778 | 1.809 | 917,266 | +0.01(+0.70%) |
Aug 16, 2005 | 1.874 | 1.884 | 1.797 | 1.797 | 1,698,669 | -0.08(-4.45%) |
Aug 15, 2005 | 1.836 | 1.887 | 1.836 | 1.880 | 915,696 | +0.04(+2.28%) |
Aug 12, 2005 | 1.843 | 1.846 | 1.777 | 1.839 | 970,523 | -0.01(-0.72%) |
Aug 11, 2005 | 1.853 | 1.874 | 1.843 | 1.852 | 1,106,134 | -0.00(-0.21%) |
Aug 10, 2005 | 1.816 | 1.947 | 1.816 | 1.856 | 3,234,993 | +0.06(+3.21%) |
Aug 09, 2005 | 1.705 | 1.852 | 1.705 | 1.798 | 2,623,710 | +0.08(+4.69%) |
Aug 08, 2005 | 1.718 | 1.760 | 1.710 | 1.718 | 1,173,218 | +0.02(+1.16%) |
Aug 05, 2005 | 1.740 | 1.767 | 1.681 | 1.698 | 1,694,761 | -0.05(-2.67%) |
Aug 04, 2005 | 1.778 | 1.790 | 1.738 | 1.745 | 730,028 | -0.05(-2.60%) |
Aug 03, 2005 | 1.743 | 1.849 | 1.730 | 1.791 | 1,460,554 | +0.05(+2.62%) |
Aug 02, 2005 | 1.772 | 1.806 | 1.639 | 1.745 | 1,370,586 | -0.03(-1.65%) |
Aug 01, 2005 | 1.770 | 1.782 | 1.702 | 1.775 | 781,191 | +0.01(+0.54%) |
Jul 29, 2005 | 1.730 | 1.777 | 1.722 | 1.765 | 1,161,239 | +0.03(+1.82%) |
Jul 28, 2005 | 1.730 | 1.763 | 1.710 | 1.734 | 1,520,125 | -0.00(-0.27%) |
Jul 27, 2005 | 1.760 | 1.765 | 1.711 | 1.738 | 1,426,561 | -0.02(-1.26%) |
Jul 26, 2005 | 1.780 | 1.805 | 1.747 | 1.760 | 1,371,118 | -0.02(-1.02%) |
Jul 25, 2005 | 1.790 | 1.803 | 1.743 | 1.779 | 1,260,882 | -0.01(-0.62%) |
Jul 22, 2005 | 1.736 | 1.790 | 1.733 | 1.790 | 1,698,973 | +0.06(+3.33%) |
Jul 21, 2005 | 1.753 | 1.781 | 1.728 | 1.732 | 3,021,089 | -0.02(-0.90%) |
Jul 20, 2005 | 1.725 | 1.749 | 1.684 | 1.748 | 3,860,289 | +0.02(+0.91%) |
Jul 19, 2005 | 1.831 | 1.843 | 1.658 | 1.732 | 8,633,009 | +0.22(+14.22%) |
Jul 18, 2005 | 1.550 | 1.553 | 1.486 | 1.516 | 1,705,760 | -0.03(-2.24%) |
Jul 15, 2005 | 1.523 | 1.559 | 1.523 | 1.551 | 608,615 | +0.01(+0.77%) |
Jul 14, 2005 | 1.559 | 1.559 | 1.505 | 1.539 | 773,636 | -0.01(-0.81%) |
Jul 13, 2005 | 1.491 | 1.553 | 1.489 | 1.552 | 788,907 | +0.07(+4.41%) |
Jul 12, 2005 | 1.508 | 1.508 | 1.474 | 1.486 | 778,650 | -0.03(-1.67%) |
Jul 11, 2005 | 1.501 | 1.516 | 1.501 | 1.512 | 541,346 | +0.01(+0.74%) |
Jul 08, 2005 | 1.487 | 1.508 | 1.483 | 1.501 | 351,904 | +0.02(+1.12%) |
Jul 07, 2005 | 1.448 | 1.523 | 1.441 | 1.484 | 466,369 | +0.03(+1.73%) |
Jul 06, 2005 | 1.509 | 1.509 | 1.452 | 1.459 | 332,025 | -0.05(-3.25%) |
Jul 05, 2005 | 1.475 | 1.508 | 1.461 | 1.508 | 622,974 | +0.03(+1.81%) |
Jul 01, 2005 | 1.406 | 1.486 | 1.403 | 1.481 | 758,036 | +0.08(+5.57%) |
Jun 30, 2005 | 1.428 | 1.428 | 1.380 | 1.403 | 264,426 | -0.02(-1.50%) |
Jun 29, 2005 | 1.377 | 1.433 | 1.374 | 1.424 | 319,033 | +0.03(+2.50%) |
Jun 28, 2005 | 1.420 | 1.433 | 1.378 | 1.389 | 481,800 | -0.03(-1.95%) |
Jun 27, 2005 | 1.404 | 1.428 | 1.396 | 1.417 | 270,242 | +0.01(+0.84%) |
Jun 24, 2005 | 1.426 | 1.441 | 1.405 | 1.405 | 764,891 | -0.03(-1.98%) |
Jun 23, 2005 | 1.474 | 1.486 | 1.429 | 1.433 | 351,904 | -0.04(-2.79%) |
Jun 22, 2005 | 1.476 | 1.489 | 1.474 | 1.474 | 1,073,069 | +0.00(+0.32%) |
Jun 21, 2005 | 1.429 | 1.477 | 1.414 | 1.470 | 755,968 | +0.03(+1.86%) |
Jun 20, 2005 | 1.429 | 1.448 | 1.394 | 1.443 | 710,705 | +0.01(+0.61%) |
Jun 17, 2005 | 1.233 | 1.477 | 1.233 | 1.434 | 1,146,222 | -0.04(-2.89%) |
Jun 16, 2005 | 1.460 | 1.477 | 1.434 | 1.477 | 622,105 | +0.02(+1.08%) |
Jun 15, 2005 | 1.453 | 1.464 | 1.451 | 1.461 | 568,181 | +0.00(+0.22%) |
Jun 14, 2005 | 1.428 | 1.458 | 1.428 | 1.458 | 548,673 | +0.02(+1.21%) |
Jun 13, 2005 | 1.425 | 1.441 | 1.414 | 1.441 | 672,095 | +0.02(+1.62%) |
Jun 10, 2005 | 1.413 | 1.421 | 1.411 | 1.418 | 48,943 | -0.00(-0.17%) |
Jun 09, 2005 | 1.418 | 1.423 | 1.404 | 1.420 | 117,537 | -0.01(-0.44%) |
Jun 08, 2005 | 1.418 | 1.426 | 1.411 | 1.426 | 759,784 | +0.01(+0.50%) |
Jun 07, 2005 | 1.415 | 1.426 | 1.415 | 1.419 | 586,195 | -0.00(-0.28%) |
Jun 06, 2005 | 1.406 | 1.423 | 1.406 | 1.423 | 617,293 | +0.00(+0.28%) |
Jun 03, 2005 | 1.403 | 1.419 | 1.403 | 1.419 | 133,981 | +0.00(+0.28%) |
Jun 02, 2005 | 1.414 | 1.422 | 1.392 | 1.415 | 746,007 | -0.02(-1.10%) |