Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 1.283 | 1.318 | 1.282 | 1.318 | 4,082,825 | +0.04(+3.12%) |
Aug 30, 2005 | 1.238 | 1.278 | 1.232 | 1.278 | 10,036,833 | +0.07(+5.87%) |
Aug 29, 2005 | 1.194 | 1.219 | 1.190 | 1.207 | 6,085,366 | +0.01(+0.69%) |
Aug 26, 2005 | 1.211 | 1.212 | 1.187 | 1.199 | 2,699,543 | -0.02(-1.38%) |
Aug 25, 2005 | 1.186 | 1.219 | 1.186 | 1.215 | 10,857,151 | +0.04(+3.00%) |
Aug 24, 2005 | 1.196 | 1.212 | 1.177 | 1.180 | 3,876,405 | -0.02(-1.80%) |
Aug 23, 2005 | 1.220 | 1.233 | 1.194 | 1.202 | 4,710,127 | -0.05(-3.65%) |
Aug 22, 2005 | 1.217 | 1.248 | 1.216 | 1.247 | 5,541,168 | +0.05(+4.37%) |
Aug 19, 2005 | 1.253 | 1.253 | 1.181 | 1.195 | 20,912,750 | -0.05(-4.25%) |
Aug 18, 2005 | 1.301 | 1.301 | 1.244 | 1.248 | 8,189,777 | -0.05(-4.10%) |
Aug 17, 2005 | 1.291 | 1.310 | 1.274 | 1.301 | 4,924,589 | +0.02(+1.90%) |
Aug 16, 2005 | 1.315 | 1.319 | 1.271 | 1.277 | 8,696,444 | -0.01(-0.87%) |
Aug 15, 2005 | 1.285 | 1.303 | 1.282 | 1.288 | 5,160,498 | +0.01(+0.96%) |
Aug 12, 2005 | 1.254 | 1.276 | 1.230 | 1.276 | 11,127,910 | -0.02(-1.44%) |
Aug 11, 2005 | 1.357 | 1.378 | 1.278 | 1.294 | 6,951,257 | -0.08(-5.66%) |
Aug 10, 2005 | 1.362 | 1.411 | 1.362 | 1.372 | 11,087,698 | +0.03(+2.20%) |
Aug 09, 2005 | 1.281 | 1.343 | 1.280 | 1.343 | 4,364,307 | +0.06(+4.44%) |
Aug 08, 2005 | 1.296 | 1.321 | 1.272 | 1.285 | 5,302,579 | -0.01(-0.49%) |
Aug 05, 2005 | 1.306 | 1.312 | 1.272 | 1.292 | 2,726,351 | +0.00(+0.35%) |
Aug 04, 2005 | 1.296 | 1.320 | 1.285 | 1.287 | 3,396,546 | -0.00(-0.12%) |
Aug 03, 2005 | 1.306 | 1.318 | 1.289 | 1.289 | 5,248,963 | +0.03(+2.22%) |
Aug 02, 2005 | 1.246 | 1.267 | 1.244 | 1.261 | 4,629,704 | +0.03(+2.61%) |
Aug 01, 2005 | 1.231 | 1.238 | 1.203 | 1.229 | 8,975,245 | +0.02(+1.48%) |
Jul 29, 2005 | 1.172 | 1.222 | 1.172 | 1.211 | 16,076,626 | +0.04(+3.41%) |
Jul 28, 2005 | 1.172 | 1.175 | 1.130 | 1.171 | 5,927,200 | +0.01(+0.61%) |
Jul 27, 2005 | 1.152 | 1.170 | 1.130 | 1.164 | 8,449,813 | +0.01(+0.65%) |
Jul 26, 2005 | 1.086 | 1.162 | 1.074 | 1.156 | 19,698,358 | +0.06(+5.41%) |
Jul 25, 2005 | 1.104 | 1.135 | 1.094 | 1.097 | 9,943,006 | -0.07(-6.19%) |
Jul 22, 2005 | 1.195 | 1.199 | 1.155 | 1.169 | 11,060,891 | -0.04(-3.30%) |
Jul 21, 2005 | 1.227 | 1.227 | 1.199 | 1.209 | 6,559,864 | -0.01(-1.22%) |
Jul 20, 2005 | 1.153 | 1.227 | 1.149 | 1.224 | 7,160,358 | +0.04(+3.70%) |
Jul 19, 2005 | 1.175 | 1.181 | 1.163 | 1.181 | 5,873,585 | -0.01(-0.47%) |
Jul 18, 2005 | 1.156 | 1.189 | 1.156 | 1.186 | 5,026,459 | +0.01(+0.89%) |
Jul 15, 2005 | 1.168 | 1.193 | 1.162 | 1.176 | 3,388,503 | +0.01(+0.61%) |
Jul 14, 2005 | 1.158 | 1.174 | 1.156 | 1.169 | 10,388,015 | +0.02(+1.39%) |
Jul 13, 2005 | 1.199 | 1.200 | 1.153 | 1.153 | 9,790,202 | -0.05(-3.83%) |
Jul 12, 2005 | 1.159 | 1.212 | 1.159 | 1.199 | 6,755,561 | +0.05(+4.66%) |
Jul 11, 2005 | 1.099 | 1.145 | 1.099 | 1.145 | 6,621,522 | +0.03(+2.40%) |
Jul 08, 2005 | 1.117 | 1.136 | 1.102 | 1.118 | 3,136,510 | -0.00(-0.13%) |
Jul 07, 2005 | 1.101 | 1.120 | 1.096 | 1.120 | 4,128,398 | +0.01(+1.01%) |
Jul 06, 2005 | 1.119 | 1.119 | 1.101 | 1.109 | 8,977,926 | -0.04(-3.51%) |
Jul 05, 2005 | 1.203 | 1.203 | 1.130 | 1.149 | 8,213,904 | -0.05(-4.50%) |
Jul 01, 2005 | 1.207 | 1.211 | 1.196 | 1.203 | 4,643,107 | +0.01(+1.26%) |
Jun 30, 2005 | 1.166 | 1.201 | 1.160 | 1.188 | 6,297,148 | +0.03(+2.68%) |
Jun 29, 2005 | 1.143 | 1.160 | 1.140 | 1.157 | 10,776,728 | +0.02(+1.71%) |
Jun 28, 2005 | 1.111 | 1.138 | 1.108 | 1.138 | 2,380,531 | +0.03(+2.28%) |
Jun 27, 2005 | 1.072 | 1.120 | 1.072 | 1.112 | 8,457,855 | +0.03(+2.83%) |
Jun 24, 2005 | 1.063 | 1.082 | 1.061 | 1.082 | 9,406,850 | +0.01(+1.19%) |
Jun 23, 2005 | 1.114 | 1.116 | 1.069 | 1.069 | 2,517,250 | -0.05(-4.72%) |
Jun 22, 2005 | 1.119 | 1.129 | 1.098 | 1.122 | 1,820,248 | +0.00(+0.33%) |
Jun 21, 2005 | 1.113 | 1.128 | 1.102 | 1.118 | 5,474,149 | +0.01(+0.98%) |
Jun 20, 2005 | 1.128 | 1.128 | 1.105 | 1.108 | 3,048,044 | -0.03(-2.66%) |
Jun 17, 2005 | 1.151 | 1.156 | 1.133 | 1.138 | 5,297,217 | +0.01(+0.89%) |
Jun 16, 2005 | 1.131 | 1.139 | 1.121 | 1.128 | 2,635,205 | +0.02(+2.06%) |
Jun 15, 2005 | 1.127 | 1.127 | 1.090 | 1.105 | 3,669,985 | -0.02(-1.99%) |
Jun 14, 2005 | 1.103 | 1.160 | 1.093 | 1.127 | 7,860,041 | +0.02(+2.20%) |
Jun 13, 2005 | 1.089 | 1.105 | 1.089 | 1.103 | 3,975,594 | +0.03(+2.85%) |
Jun 10, 2005 | 1.064 | 1.076 | 1.064 | 1.072 | 6,932,492 | +0.04(+3.64%) |
Jun 09, 2005 | 1.044 | 1.044 | 1.022 | 1.035 | 4,329,456 | -0.04(-3.31%) |
Jun 08, 2005 | 1.095 | 1.102 | 1.070 | 1.070 | 6,718,030 | +0.00(+0.21%) |
Jun 07, 2005 | 1.071 | 1.084 | 1.049 | 1.068 | 7,476,690 | -0.03(-2.62%) |
Jun 06, 2005 | 1.110 | 1.123 | 1.089 | 1.097 | 6,600,076 | -0.06(-5.31%) |
Jun 03, 2005 | 1.186 | 1.194 | 1.151 | 1.158 | 5,104,201 | -0.03(-2.51%) |
Jun 02, 2005 | 1.141 | 1.195 | 1.141 | 1.188 | 7,152,316 | +0.06(+4.87%) |