Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 1.120 | 1.140 | 1.060 | 1.110 | 519,274 | +0.01(+0.91%) |
Aug 30, 2005 | 1.060 | 1.120 | 1.040 | 1.100 | 2,127,500 | +0.06(+5.77%) |
Aug 29, 2005 | 1.040 | 1.080 | 1.040 | 1.040 | 565,054 | -0.02(-1.89%) |
Aug 26, 2005 | 1.080 | 1.100 | 1.050 | 1.060 | 479,650 | -0.04(-3.64%) |
Aug 25, 2005 | 1.100 | 1.120 | 1.080 | 1.100 | 343,739 | +0.00(+0.00%) |
Aug 24, 2005 | 1.080 | 1.120 | 1.050 | 1.100 | 907,564 | +0.02(+1.85%) |
Aug 23, 2005 | 1.120 | 1.130 | 1.070 | 1.080 | 713,799 | -0.02(-1.82%) |
Aug 22, 2005 | 1.140 | 1.160 | 1.100 | 1.100 | 610,881 | -0.05(-4.35%) |
Aug 19, 2005 | 1.160 | 1.160 | 1.050 | 1.150 | 3,136,106 | +0.00(+0.00%) |
Aug 18, 2005 | 1.200 | 1.230 | 1.120 | 1.150 | 1,387,804 | -0.05(-4.17%) |
Aug 17, 2005 | 1.210 | 1.230 | 1.200 | 1.200 | 601,587 | -0.05(-4.00%) |
Aug 16, 2005 | 1.210 | 1.250 | 1.200 | 1.250 | 507,165 | +0.05(+4.17%) |
Aug 15, 2005 | 1.260 | 1.270 | 1.200 | 1.200 | 800,290 | -0.07(-5.51%) |
Aug 12, 2005 | 1.270 | 1.270 | 1.245 | 1.270 | 459,773 | +0.01(+0.79%) |
Aug 11, 2005 | 1.220 | 1.260 | 1.200 | 1.260 | 743,214 | +0.06(+5.00%) |
Aug 10, 2005 | 1.230 | 1.240 | 1.190 | 1.200 | 821,800 | -0.03(-2.44%) |
Aug 09, 2005 | 1.300 | 1.310 | 1.220 | 1.230 | 1,450,511 | -0.02(-1.60%) |
Aug 08, 2005 | 1.210 | 1.260 | 1.170 | 1.250 | 949,487 | +0.08(+6.84%) |
Aug 05, 2005 | 1.170 | 1.210 | 1.160 | 1.170 | 752,444 | -0.02(-1.68%) |
Aug 04, 2005 | 1.200 | 1.220 | 1.150 | 1.190 | 1,749,308 | -0.01(-0.83%) |
Aug 03, 2005 | 1.260 | 1.260 | 1.200 | 1.200 | 842,229 | -0.04(-3.23%) |
Aug 02, 2005 | 1.250 | 1.270 | 1.220 | 1.240 | 467,639 | -0.01(-0.80%) |
Aug 01, 2005 | 1.220 | 1.270 | 1.220 | 1.250 | 638,232 | +0.03(+2.46%) |
Jul 29, 2005 | 1.260 | 1.260 | 1.210 | 1.220 | 874,663 | -0.03(-2.40%) |
Jul 28, 2005 | 1.300 | 1.360 | 1.240 | 1.250 | 715,660 | -0.05(-3.85%) |
Jul 27, 2005 | 1.320 | 1.351 | 1.300 | 1.300 | 635,761 | -0.02(-1.52%) |
Jul 26, 2005 | 1.250 | 1.320 | 1.250 | 1.320 | 469,607 | +0.03(+2.33%) |
Jul 25, 2005 | 1.250 | 1.300 | 1.230 | 1.290 | 612,211 | +0.06(+4.88%) |
Jul 22, 2005 | 1.240 | 1.250 | 1.220 | 1.230 | 399,787 | +0.01(+0.82%) |
Jul 21, 2005 | 1.240 | 1.240 | 1.190 | 1.220 | 1,223,574 | +0.00(+0.00%) |
Jul 20, 2005 | 1.210 | 1.240 | 1.190 | 1.220 | 957,692 | +0.02(+1.67%) |
Jul 19, 2005 | 1.300 | 1.330 | 1.200 | 1.200 | 2,328,170 | -0.09(-6.98%) |
Jul 18, 2005 | 1.310 | 1.350 | 1.270 | 1.290 | 937,514 | -0.04(-3.01%) |
Jul 15, 2005 | 1.330 | 1.340 | 1.310 | 1.330 | 383,528 | -0.01(-0.75%) |
Jul 14, 2005 | 1.290 | 1.410 | 1.290 | 1.340 | 1,519,139 | +0.05(+3.88%) |
Jul 13, 2005 | 1.320 | 1.320 | 1.280 | 1.290 | 508,743 | +0.00(+0.00%) |
Jul 12, 2005 | 1.300 | 1.310 | 1.260 | 1.290 | 602,910 | +0.03(+2.38%) |
Jul 11, 2005 | 1.310 | 1.350 | 1.260 | 1.260 | 1,309,672 | -0.05(-3.82%) |
Jul 08, 2005 | 1.300 | 1.350 | 1.300 | 1.310 | 654,314 | +0.03(+2.34%) |
Jul 07, 2005 | 1.290 | 1.310 | 1.230 | 1.280 | 670,202 | +0.00(+0.00%) |
Jul 06, 2005 | 1.320 | 1.340 | 1.280 | 1.280 | 781,612 | +0.00(+0.00%) |
Jul 05, 2005 | 1.220 | 1.310 | 1.220 | 1.280 | 886,800 | +0.06(+4.92%) |
Jul 01, 2005 | 1.250 | 1.300 | 1.210 | 1.220 | 1,481,200 | -0.02(-1.61%) |
Jun 30, 2005 | 1.340 | 1.360 | 1.210 | 1.240 | 3,276,499 | +0.06(+5.08%) |
Jun 29, 2005 | 1.300 | 1.360 | 1.180 | 1.180 | 2,471,196 | -0.13(-9.92%) |
Jun 28, 2005 | 1.410 | 1.430 | 1.270 | 1.310 | 2,564,444 | -0.10(-7.09%) |
Jun 27, 2005 | 1.520 | 1.570 | 1.390 | 1.410 | 1,220,163 | -0.10(-6.62%) |
Jun 24, 2005 | 1.550 | 1.710 | 1.500 | 1.510 | 5,240,722 | -0.07(-4.43%) |
Jun 23, 2005 | 1.660 | 1.660 | 1.580 | 1.580 | 773,428 | -0.08(-4.82%) |
Jun 22, 2005 | 1.720 | 1.780 | 1.650 | 1.660 | 703,518 | -0.01(-0.60%) |
Jun 21, 2005 | 1.780 | 1.790 | 1.650 | 1.670 | 434,815 | -0.08(-4.57%) |
Jun 20, 2005 | 1.610 | 1.770 | 1.610 | 1.750 | 841,757 | +0.10(+6.06%) |
Jun 17, 2005 | 1.630 | 1.670 | 1.590 | 1.650 | 685,376 | +0.03(+1.85%) |
Jun 16, 2005 | 1.580 | 1.650 | 1.580 | 1.620 | 334,242 | +0.03(+1.89%) |
Jun 15, 2005 | 1.670 | 1.670 | 1.570 | 1.590 | 546,678 | -0.02(-1.55%) |
Jun 14, 2005 | 1.630 | 1.700 | 1.570 | 1.615 | 400,539 | +0.02(+1.57%) |
Jun 13, 2005 | 1.710 | 1.710 | 1.580 | 1.590 | 781,198 | -0.12(-7.02%) |
Jun 10, 2005 | 1.700 | 1.750 | 1.640 | 1.710 | 426,074 | +0.01(+0.59%) |
Jun 09, 2005 | 1.620 | 1.710 | 1.620 | 1.700 | 432,686 | +0.08(+4.94%) |
Jun 08, 2005 | 1.570 | 1.660 | 1.550 | 1.620 | 413,323 | +0.04(+2.53%) |
Jun 07, 2005 | 1.660 | 1.660 | 1.560 | 1.580 | 942,731 | -0.03(-1.86%) |
Jun 06, 2005 | 1.690 | 1.700 | 1.600 | 1.610 | 600,596 | -0.04(-2.42%) |
Jun 03, 2005 | 1.780 | 1.820 | 1.650 | 1.650 | 883,897 | -0.43(-20.67%) |
Jun 02, 2005 | 2.080 | 2.080 | 2.080 | 2.080 | 0 | +0.00(+0.00%) |