Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 1.210 | 1.280 | 1.210 | 1.270 | 8,300 | +0.02(+1.60%) |
Aug 30, 2005 | 1.240 | 1.250 | 1.240 | 1.250 | 5,100 | +0.00(+0.00%) |
Aug 29, 2005 | 1.210 | 1.300 | 1.210 | 1.250 | 29,301 | -0.02(-1.57%) |
Aug 26, 2005 | 1.170 | 1.270 | 1.170 | 1.270 | 29,991 | +0.07(+5.83%) |
Aug 25, 2005 | 1.170 | 1.210 | 1.160 | 1.200 | 27,689 | +0.04(+3.45%) |
Aug 24, 2005 | 1.160 | 1.190 | 1.150 | 1.160 | 17,523 | -0.01(-0.85%) |
Aug 23, 2005 | 1.150 | 1.180 | 1.150 | 1.170 | 4,325 | +0.01(+0.86%) |
Aug 22, 2005 | 1.200 | 1.210 | 1.160 | 1.160 | 6,587 | +0.01(+0.87%) |
Aug 19, 2005 | 1.150 | 1.210 | 1.150 | 1.150 | 18,166 | -0.01(-0.86%) |
Aug 18, 2005 | 1.220 | 1.220 | 1.160 | 1.160 | 14,200 | -0.03(-2.52%) |
Aug 17, 2005 | 1.200 | 1.210 | 1.160 | 1.190 | 35,616 | +0.00(+0.00%) |
Aug 16, 2005 | 1.190 | 1.191 | 1.190 | 1.190 | 1,550 | +0.00(+0.00%) |
Aug 15, 2005 | 1.190 | 1.230 | 1.190 | 1.190 | 10,912 | -0.03(-2.45%) |
Aug 12, 2005 | 1.180 | 1.250 | 1.180 | 1.220 | 18,422 | -0.01(-0.82%) |
Aug 11, 2005 | 1.180 | 1.230 | 1.170 | 1.230 | 5,727 | +0.04(+3.36%) |
Aug 10, 2005 | 1.170 | 1.200 | 1.160 | 1.190 | 22,538 | +0.03(+2.59%) |
Aug 09, 2005 | 1.230 | 1.230 | 1.160 | 1.160 | 20,150 | -0.03(-2.52%) |
Aug 08, 2005 | 1.170 | 1.190 | 1.170 | 1.190 | 4,750 | +0.01(+0.93%) |
Aug 05, 2005 | 1.170 | 1.192 | 1.150 | 1.179 | 12,541 | +0.03(+2.52%) |
Aug 04, 2005 | 1.220 | 1.220 | 1.140 | 1.150 | 60,176 | -0.04(-3.36%) |
Aug 03, 2005 | 1.250 | 1.250 | 1.190 | 1.190 | 12,276 | -0.03(-2.78%) |
Aug 02, 2005 | 1.250 | 1.250 | 1.200 | 1.224 | 13,604 | +0.00(+0.33%) |
Aug 01, 2005 | 1.230 | 1.250 | 1.200 | 1.220 | 28,820 | -0.04(-3.17%) |
Jul 29, 2005 | 1.250 | 1.270 | 1.210 | 1.260 | 5,926 | +0.05(+4.13%) |
Jul 28, 2005 | 1.280 | 1.280 | 1.200 | 1.210 | 14,654 | -0.05(-3.97%) |
Jul 27, 2005 | 1.280 | 1.310 | 1.210 | 1.260 | 16,235 | -0.01(-0.63%) |
Jul 26, 2005 | 1.280 | 1.300 | 1.200 | 1.268 | 12,450 | -0.04(-3.21%) |
Jul 25, 2005 | 1.250 | 1.310 | 1.210 | 1.310 | 42,280 | +0.08(+6.50%) |
Jul 22, 2005 | 1.210 | 1.230 | 1.210 | 1.230 | 32,985 | +0.01(+0.82%) |
Jul 21, 2005 | 1.211 | 1.250 | 1.211 | 1.220 | 10,700 | +0.00(+0.00%) |
Jul 20, 2005 | 1.220 | 1.221 | 1.220 | 1.220 | 15,200 | -0.02(-1.61%) |
Jul 19, 2005 | 1.220 | 1.299 | 1.210 | 1.240 | 10,600 | -0.04(-3.13%) |
Jul 18, 2005 | 1.220 | 1.290 | 1.220 | 1.280 | 28,380 | +0.06(+4.92%) |
Jul 15, 2005 | 1.190 | 1.254 | 1.190 | 1.220 | 6,900 | -0.04(-3.17%) |
Jul 14, 2005 | 1.280 | 1.300 | 1.200 | 1.260 | 36,561 | +0.04(+3.28%) |
Jul 13, 2005 | 1.180 | 1.270 | 1.150 | 1.220 | 38,480 | -0.01(-0.81%) |
Jul 12, 2005 | 1.210 | 1.280 | 1.140 | 1.230 | 100,600 | +0.02(+1.65%) |
Jul 11, 2005 | 1.220 | 1.230 | 1.200 | 1.210 | 11,410 | -0.03(-2.73%) |
Jul 08, 2005 | 1.231 | 1.244 | 1.210 | 1.244 | 4,620 | +0.03(+2.80%) |
Jul 07, 2005 | 1.220 | 1.240 | 1.200 | 1.210 | 2,200 | -0.02(-1.62%) |
Jul 06, 2005 | 1.280 | 1.280 | 1.220 | 1.230 | 10,300 | -0.02(-1.60%) |
Jul 05, 2005 | 1.200 | 1.300 | 1.200 | 1.250 | 21,300 | -0.04(-3.10%) |
Jul 01, 2005 | 1.270 | 1.290 | 1.240 | 1.290 | 3,900 | -0.01(-0.77%) |
Jun 30, 2005 | 1.270 | 1.300 | 1.270 | 1.300 | 22,785 | -0.01(-0.76%) |
Jun 29, 2005 | 1.289 | 1.310 | 1.270 | 1.310 | 15,706 | +0.02(+1.55%) |
Jun 28, 2005 | 1.240 | 1.290 | 1.240 | 1.290 | 53,250 | +0.09(+7.50%) |
Jun 27, 2005 | 1.210 | 1.250 | 1.200 | 1.200 | 13,332 | -0.02(-1.64%) |
Jun 24, 2005 | 1.200 | 1.250 | 1.156 | 1.220 | 38,075 | +0.03(+2.52%) |
Jun 23, 2005 | 1.230 | 1.240 | 1.160 | 1.190 | 45,065 | -0.04(-3.33%) |
Jun 22, 2005 | 1.316 | 1.320 | 1.200 | 1.231 | 18,589 | -0.08(-6.04%) |
Jun 21, 2005 | 1.350 | 1.380 | 1.310 | 1.310 | 18,725 | -0.03(-2.23%) |
Jun 20, 2005 | 1.350 | 1.350 | 1.250 | 1.340 | 41,760 | +0.05(+3.87%) |
Jun 17, 2005 | 1.180 | 1.400 | 1.160 | 1.290 | 111,685 | +0.08(+6.71%) |
Jun 16, 2005 | 1.210 | 1.230 | 1.160 | 1.209 | 7,276 | +0.01(+0.75%) |
Jun 15, 2005 | 1.210 | 1.220 | 1.200 | 1.200 | 8,465 | -0.03(-2.44%) |
Jun 14, 2005 | 1.214 | 1.230 | 1.214 | 1.230 | 5,400 | +0.01(+0.82%) |
Jun 13, 2005 | 1.170 | 1.250 | 1.170 | 1.220 | 13,150 | +0.05(+4.27%) |
Jun 10, 2005 | 1.160 | 1.170 | 1.150 | 1.170 | 4,355 | -0.06(-4.88%) |
Jun 09, 2005 | 1.160 | 1.250 | 1.141 | 1.230 | 34,279 | +0.08(+6.96%) |
Jun 08, 2005 | 1.100 | 1.160 | 1.100 | 1.150 | 17,968 | +0.03(+2.68%) |
Jun 07, 2005 | 1.120 | 1.120 | 1.100 | 1.120 | 23,100 | -0.03(-2.61%) |
Jun 06, 2005 | 1.170 | 1.200 | 1.100 | 1.150 | 49,725 | +0.01(+0.88%) |
Jun 03, 2005 | 1.200 | 1.260 | 1.120 | 1.140 | 65,500 | -0.11(-8.76%) |
Jun 02, 2005 | 1.290 | 1.330 | 1.160 | 1.250 | 76,264 | -0.07(-5.34%) |