Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 1.977 | 2.033 | 1.965 | 2.033 | 2,007,101 | +0.05(+2.56%) |
Aug 30, 2005 | 1.963 | 1.983 | 1.963 | 1.982 | 981,905 | +0.02(+0.83%) |
Aug 29, 2005 | 1.944 | 1.969 | 1.918 | 1.966 | 581,469 | +0.03(+1.47%) |
Aug 26, 2005 | 1.956 | 1.957 | 1.870 | 1.937 | 1,491,551 | -0.02(-0.78%) |
Aug 25, 2005 | 1.949 | 1.952 | 1.927 | 1.952 | 687,727 | +0.02(+1.00%) |
Aug 24, 2005 | 1.941 | 1.955 | 1.922 | 1.933 | 1,312,486 | -0.01(-0.42%) |
Aug 23, 2005 | 1.941 | 1.958 | 1.917 | 1.941 | 1,009,453 | +0.01(+0.26%) |
Aug 22, 2005 | 2.000 | 2.000 | 1.923 | 1.936 | 1,657,826 | -0.04(-1.96%) |
Aug 19, 2005 | 1.926 | 1.977 | 1.921 | 1.975 | 939,598 | +0.05(+2.86%) |
Aug 18, 2005 | 1.868 | 1.926 | 1.860 | 1.920 | 1,080,292 | +0.05(+2.61%) |
Aug 17, 2005 | 1.880 | 1.905 | 1.865 | 1.871 | 1,630,277 | -0.01(-0.49%) |
Aug 16, 2005 | 1.923 | 1.926 | 1.880 | 1.880 | 1,591,906 | -0.04(-2.22%) |
Aug 15, 2005 | 1.907 | 1.931 | 1.879 | 1.923 | 1,101,937 | +0.02(+0.85%) |
Aug 12, 2005 | 1.897 | 1.907 | 1.850 | 1.907 | 952,389 | +0.01(+0.48%) |
Aug 11, 2005 | 1.880 | 1.908 | 1.840 | 1.898 | 1,047,824 | +0.02(+0.86%) |
Aug 10, 2005 | 1.926 | 1.928 | 1.866 | 1.881 | 856,953 | -0.01(-0.70%) |
Aug 09, 2005 | 1.921 | 1.929 | 1.890 | 1.895 | 936,647 | -0.02(-1.11%) |
Aug 08, 2005 | 1.933 | 1.940 | 1.908 | 1.916 | 739,872 | -0.02(-1.21%) |
Aug 05, 2005 | 1.937 | 1.951 | 1.909 | 1.939 | 834,324 | -0.00(-0.11%) |
Aug 04, 2005 | 1.937 | 1.961 | 1.932 | 1.941 | 922,872 | -0.03(-1.39%) |
Aug 03, 2005 | 2.008 | 2.008 | 1.967 | 1.969 | 673,953 | -0.04(-2.17%) |
Aug 02, 2005 | 1.988 | 2.022 | 1.978 | 2.012 | 729,049 | +0.03(+1.49%) |
Aug 01, 2005 | 1.977 | 2.022 | 1.973 | 1.983 | 1,602,729 | +0.01(+0.51%) |
Jul 29, 2005 | 1.989 | 2.028 | 1.972 | 1.973 | 1,168,841 | -0.01(-0.36%) |
Jul 28, 2005 | 1.954 | 1.983 | 1.945 | 1.980 | 648,372 | +0.03(+1.41%) |
Jul 27, 2005 | 1.907 | 1.952 | 1.904 | 1.952 | 1,034,050 | +0.04(+2.34%) |
Jul 26, 2005 | 1.906 | 1.931 | 1.901 | 1.908 | 1,007,486 | +0.00(+0.05%) |
Jul 25, 2005 | 1.905 | 1.932 | 1.905 | 1.907 | 557,856 | +0.00(+0.11%) |
Jul 22, 2005 | 1.890 | 1.926 | 1.880 | 1.905 | 898,276 | +0.01(+0.43%) |
Jul 21, 2005 | 1.926 | 1.975 | 1.895 | 1.897 | 952,389 | -0.03(-1.48%) |
Jul 20, 2005 | 1.888 | 1.925 | 1.880 | 1.925 | 1,413,825 | +0.04(+1.88%) |
Jul 19, 2005 | 1.868 | 1.914 | 1.815 | 1.889 | 2,020,875 | +0.03(+1.42%) |
Jul 18, 2005 | 1.911 | 1.917 | 1.858 | 1.863 | 1,231,809 | -0.05(-2.50%) |
Jul 15, 2005 | 1.883 | 1.923 | 1.877 | 1.911 | 1,100,954 | +0.02(+0.80%) |
Jul 14, 2005 | 1.913 | 1.929 | 1.896 | 1.896 | 925,824 | -0.02(-0.90%) |
Jul 13, 2005 | 1.890 | 1.937 | 1.886 | 1.913 | 1,150,147 | +0.03(+1.35%) |
Jul 12, 2005 | 1.870 | 1.918 | 1.869 | 1.887 | 1,933,310 | -0.05(-2.83%) |
Jul 11, 2005 | 1.974 | 1.992 | 1.937 | 1.942 | 1,611,584 | -0.02(-0.98%) |
Jul 08, 2005 | 1.893 | 1.964 | 1.893 | 1.962 | 1,150,147 | +0.07(+3.82%) |
Jul 07, 2005 | 1.886 | 1.898 | 1.877 | 1.889 | 987,808 | -0.02(-1.06%) |
Jul 06, 2005 | 1.931 | 1.941 | 1.896 | 1.910 | 883,518 | -0.02(-0.95%) |
Jul 05, 2005 | 1.899 | 1.930 | 1.880 | 1.928 | 1,084,228 | +0.03(+1.44%) |
Jul 01, 2005 | 1.894 | 1.901 | 1.880 | 1.901 | 662,146 | +0.01(+0.70%) |
Jun 30, 2005 | 1.911 | 1.915 | 1.868 | 1.887 | 2,098,601 | -0.03(-1.49%) |
Jun 29, 2005 | 1.931 | 1.931 | 1.876 | 1.916 | 1,120,631 | +0.01(+0.64%) |
Jun 28, 2005 | 1.883 | 1.920 | 1.882 | 1.904 | 739,872 | +0.02(+0.97%) |
Jun 27, 2005 | 1.931 | 1.931 | 1.880 | 1.885 | 1,013,389 | -0.04(-1.85%) |
Jun 24, 2005 | 1.890 | 1.944 | 1.880 | 1.921 | 2,711,554 | +0.07(+3.90%) |
Jun 23, 2005 | 1.910 | 1.910 | 1.848 | 1.849 | 1,662,745 | -0.06(-3.35%) |
Jun 22, 2005 | 1.877 | 1.931 | 1.877 | 1.913 | 2,246,182 | +0.04(+2.17%) |
Jun 21, 2005 | 1.835 | 1.900 | 1.820 | 1.872 | 2,978,183 | -0.05(-2.44%) |
Jun 20, 2005 | 1.898 | 1.930 | 1.898 | 1.919 | 2,137,956 | -0.00(-0.21%) |
Jun 17, 2005 | 1.950 | 1.951 | 1.880 | 1.923 | 2,502,973 | -0.00(-0.16%) |
Jun 16, 2005 | 1.890 | 1.931 | 1.888 | 1.926 | 1,641,100 | -0.04(-1.86%) |
Jun 15, 2005 | 1.962 | 1.997 | 1.921 | 1.963 | 2,950,635 | +0.00(+0.16%) |
Jun 14, 2005 | 1.964 | 1.990 | 1.923 | 1.960 | 2,141,891 | +0.01(+0.36%) |
Jun 13, 2005 | 1.983 | 2.004 | 1.941 | 1.952 | 2,571,844 | -0.04(-2.24%) |
Jun 10, 2005 | 1.962 | 1.997 | 1.938 | 1.997 | 3,492,749 | +0.04(+2.02%) |
Jun 09, 2005 | 1.869 | 1.969 | 1.861 | 1.958 | 3,915,814 | +0.08(+4.50%) |
Jun 08, 2005 | 1.871 | 1.877 | 1.851 | 1.873 | 3,183,813 | +0.01(+0.66%) |
Jun 07, 2005 | 1.841 | 1.868 | 1.829 | 1.861 | 2,243,230 | +0.02(+1.10%) |
Jun 06, 2005 | 1.829 | 1.862 | 1.814 | 1.841 | 3,698,378 | +0.01(+0.72%) |
Jun 03, 2005 | 1.827 | 1.829 | 1.803 | 1.827 | 2,175,343 | +0.00(+0.17%) |
Jun 02, 2005 | 1.748 | 1.844 | 1.748 | 1.824 | 5,495,915 | +0.05(+2.57%) |