Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 1.023 | 1.034 | 1.017 | 1.023 | 39,377 | -0.03(-2.63%) |
Aug 30, 2005 | 1.023 | 1.051 | 1.017 | 1.051 | 12,875 | +0.02(+2.15%) |
Aug 29, 2005 | 1.012 | 1.045 | 1.012 | 1.029 | 2,585 | +0.02(+1.64%) |
Aug 26, 2005 | 1.017 | 1.051 | 1.006 | 1.012 | 24,554 | -0.02(-1.61%) |
Aug 25, 2005 | 1.056 | 1.078 | 1.023 | 1.029 | 19,879 | -0.05(-4.62%) |
Aug 24, 2005 | 1.106 | 1.106 | 1.062 | 1.078 | 26,850 | -0.03(-2.99%) |
Aug 23, 2005 | 1.117 | 1.134 | 1.078 | 1.111 | 28,086 | +0.01(+0.50%) |
Aug 22, 2005 | 1.073 | 1.106 | 1.073 | 1.106 | 20,326 | +0.02(+2.04%) |
Aug 19, 2005 | 1.067 | 1.100 | 1.067 | 1.084 | 4,882 | -0.02(-1.51%) |
Aug 18, 2005 | 1.117 | 1.117 | 1.078 | 1.100 | 5,823 | -0.01(-0.50%) |
Aug 17, 2005 | 1.078 | 1.106 | 1.067 | 1.106 | 34,827 | +0.02(+2.04%) |
Aug 16, 2005 | 1.051 | 1.089 | 1.051 | 1.084 | 43,178 | +0.01(+1.03%) |
Aug 15, 2005 | 1.034 | 1.100 | 1.034 | 1.073 | 20,062 | -0.06(-4.90%) |
Aug 12, 2005 | 1.078 | 1.128 | 1.056 | 1.128 | 15,787 | +0.06(+5.70%) |
Aug 11, 2005 | 1.023 | 1.067 | 1.023 | 1.067 | 24,512 | +0.02(+1.58%) |
Aug 10, 2005 | 1.034 | 1.051 | 0.9954 | 1.051 | 31,552 | +0.02(+1.60%) |
Aug 09, 2005 | 0.9788 | 1.045 | 0.9677 | 1.034 | 164,237 | -0.03(-2.60%) |
Aug 08, 2005 | 1.084 | 1.183 | 1.051 | 1.062 | 33,256 | -0.09(-7.69%) |
Aug 05, 2005 | 1.134 | 1.183 | 1.100 | 1.150 | 25,000 | -0.04(-3.26%) |
Aug 04, 2005 | 1.183 | 1.244 | 1.183 | 1.189 | 23,689 | -0.05(-4.02%) |
Aug 03, 2005 | 1.194 | 1.244 | 1.161 | 1.239 | 111,430 | +0.08(+7.18%) |
Aug 02, 2005 | 1.073 | 1.161 | 1.073 | 1.156 | 207,405 | +0.17(+16.76%) |
Aug 01, 2005 | 1.017 | 1.051 | 0.9898 | 0.9898 | 80,561 | -0.06(-5.29%) |
Jul 29, 2005 | 1.017 | 1.045 | 0.9677 | 1.045 | 102,246 | +0.03(+2.72%) |
Jul 28, 2005 | 1.034 | 1.051 | 1.017 | 1.017 | 28,744 | -0.03(-3.16%) |
Jul 27, 2005 | 1.023 | 1.051 | 1.023 | 1.051 | 15,416 | +0.00(+0.00%) |
Jul 26, 2005 | 1.073 | 1.073 | 1.029 | 1.051 | 17,239 | +0.00(+0.00%) |
Jul 25, 2005 | 1.017 | 1.051 | 1.017 | 1.051 | 17,667 | +0.00(+0.00%) |
Jul 22, 2005 | 1.073 | 1.073 | 1.006 | 1.051 | 45,435 | +0.00(+0.00%) |
Jul 21, 2005 | 1.067 | 1.073 | 1.029 | 1.051 | 24,232 | -0.02(-2.06%) |
Jul 20, 2005 | 1.023 | 1.073 | 1.023 | 1.073 | 37,375 | +0.02(+2.11%) |
Jul 19, 2005 | 1.056 | 1.056 | 1.023 | 1.051 | 11,978 | +0.02(+1.60%) |
Jul 18, 2005 | 1.062 | 1.078 | 1.034 | 1.034 | 11,407 | -0.04(-4.10%) |
Jul 15, 2005 | 1.089 | 1.106 | 1.073 | 1.078 | 61,698 | +0.00(+0.00%) |
Jul 14, 2005 | 1.139 | 1.139 | 1.051 | 1.078 | 93,139 | +0.04(+3.72%) |
Jul 13, 2005 | 1.029 | 1.040 | 1.023 | 1.040 | 17,487 | +0.01(+0.53%) |
Jul 12, 2005 | 1.051 | 1.073 | 1.034 | 1.034 | 33,637 | -0.02(-2.09%) |
Jul 11, 2005 | 1.029 | 1.078 | 0.9677 | 1.056 | 117,011 | +0.00(+0.00%) |
Jul 08, 2005 | 1.034 | 1.069 | 1.034 | 1.056 | 51,182 | -0.03(-2.55%) |
Jul 07, 2005 | 1.051 | 1.084 | 1.045 | 1.084 | 13,931 | +0.01(+0.93%) |
Jul 06, 2005 | 1.062 | 1.084 | 1.062 | 1.074 | 11,588 | -0.02(-1.42%) |
Jul 05, 2005 | 1.161 | 1.161 | 1.056 | 1.089 | 54,070 | -0.07(-5.74%) |
Jul 01, 2005 | 1.139 | 1.167 | 1.134 | 1.156 | 84,089 | +0.04(+3.47%) |
Jun 30, 2005 | 1.040 | 1.150 | 1.040 | 1.117 | 136,113 | +0.10(+9.66%) |
Jun 29, 2005 | 1.023 | 1.062 | 1.001 | 1.019 | 49,694 | -0.02(-2.02%) |
Jun 28, 2005 | 0.9954 | 1.040 | 0.9954 | 1.040 | 57,192 | +0.01(+1.08%) |
Jun 27, 2005 | 1.095 | 1.095 | 1.029 | 1.029 | 83,778 | -0.07(-6.06%) |
Jun 24, 2005 | 1.089 | 1.128 | 1.084 | 1.095 | 24,577 | +0.00(+0.00%) |
Jun 23, 2005 | 1.128 | 1.128 | 1.084 | 1.095 | 10,642 | -0.06(-5.26%) |
Jun 22, 2005 | 1.117 | 1.156 | 1.117 | 1.156 | 55,266 | +0.01(+0.97%) |
Jun 21, 2005 | 1.062 | 1.156 | 1.062 | 1.145 | 60,526 | +0.07(+6.92%) |
Jun 20, 2005 | 1.067 | 1.139 | 1.051 | 1.071 | 170,547 | -0.08(-6.83%) |
Jun 17, 2005 | 1.167 | 1.189 | 1.139 | 1.149 | 68,165 | -0.01(-1.05%) |
Jun 16, 2005 | 1.222 | 1.222 | 1.161 | 1.161 | 99,567 | -0.07(-5.83%) |
Jun 15, 2005 | 1.272 | 1.272 | 1.217 | 1.233 | 83,778 | -0.06(-4.29%) |
Jun 14, 2005 | 1.294 | 1.300 | 1.277 | 1.288 | 48,564 | -0.03(-2.10%) |
Jun 13, 2005 | 1.344 | 1.355 | 1.300 | 1.316 | 17,387 | -0.03(-2.06%) |
Jun 10, 2005 | 1.316 | 1.344 | 1.316 | 1.344 | 25,044 | +0.00(+0.00%) |
Jun 09, 2005 | 1.322 | 1.344 | 1.311 | 1.344 | 30,596 | -0.02(-1.22%) |
Jun 08, 2005 | 1.327 | 1.366 | 1.327 | 1.360 | 53,468 | +0.03(+2.07%) |
Jun 07, 2005 | 1.366 | 1.366 | 1.305 | 1.333 | 45,222 | -0.03(-2.43%) |
Jun 06, 2005 | 1.322 | 1.366 | 1.311 | 1.366 | 21,257 | +0.02(+1.65%) |
Jun 03, 2005 | 1.371 | 1.371 | 1.333 | 1.344 | 100,980 | -0.02(-1.54%) |
Jun 02, 2005 | 1.316 | 1.371 | 1.316 | 1.365 | 114,411 | +0.04(+2.83%) |