Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 1.065 | 1.091 | 1.003 | 1.021 | 7,981,496 | -0.04(-3.33%) |
Aug 30, 2005 | 1.135 | 1.135 | 0.9858 | 1.056 | 16,588,306 | -0.06(-5.51%) |
Aug 29, 2005 | 1.127 | 1.179 | 1.100 | 1.118 | 10,095,906 | -0.03(-2.31%) |
Aug 26, 2005 | 1.206 | 1.232 | 1.144 | 1.144 | 11,328,128 | -0.04(-3.70%) |
Aug 25, 2005 | 1.188 | 1.232 | 1.153 | 1.188 | 12,383,459 | +0.02(+1.50%) |
Aug 24, 2005 | 1.232 | 1.259 | 1.153 | 1.171 | 12,426,858 | -0.07(-5.67%) |
Aug 23, 2005 | 1.250 | 1.320 | 1.206 | 1.241 | 9,184,634 | +0.00(+0.00%) |
Aug 22, 2005 | 1.241 | 1.285 | 1.144 | 1.241 | 17,801,556 | -0.08(-6.00%) |
Aug 19, 2005 | 1.356 | 1.382 | 1.303 | 1.320 | 6,485,356 | -0.04(-2.60%) |
Aug 18, 2005 | 1.408 | 1.452 | 1.312 | 1.356 | 23,851,782 | -0.04(-3.14%) |
Aug 17, 2005 | 1.408 | 1.444 | 1.276 | 1.400 | 12,745,195 | +0.01(+0.63%) |
Aug 16, 2005 | 1.408 | 1.452 | 1.232 | 1.391 | 29,193,078 | +0.17(+13.67%) |
Aug 15, 2005 | 1.320 | 1.637 | 1.153 | 1.223 | 39,682,080 | -0.19(-13.66%) |
Aug 12, 2005 | 1.567 | 1.567 | 1.408 | 1.417 | 12,418,224 | -0.16(-10.06%) |
Aug 11, 2005 | 1.699 | 1.743 | 1.364 | 1.576 | 15,637,612 | -0.11(-6.77%) |
Aug 10, 2005 | 1.725 | 1.857 | 1.646 | 1.690 | 16,233,159 | -0.03(-1.54%) |
Aug 09, 2005 | 1.866 | 1.901 | 1.716 | 1.716 | 16,560,017 | -0.25(-12.56%) |
Aug 08, 2005 | 1.980 | 2.033 | 1.892 | 1.963 | 6,994,105 | +0.01(+0.45%) |
Aug 05, 2005 | 1.980 | 2.042 | 1.945 | 1.954 | 5,121,686 | -0.02(-0.89%) |
Aug 04, 2005 | 2.042 | 2.165 | 1.945 | 1.972 | 8,621,920 | -0.07(-3.45%) |
Aug 03, 2005 | 2.236 | 2.245 | 1.866 | 2.042 | 16,044,679 | -0.18(-8.30%) |
Aug 02, 2005 | 2.641 | 2.641 | 2.209 | 2.227 | 20,219,988 | -0.39(-14.81%) |
Aug 01, 2005 | 2.641 | 2.685 | 2.553 | 2.614 | 3,700,756 | +0.01(+0.34%) |
Jul 29, 2005 | 2.588 | 2.632 | 2.526 | 2.605 | 4,277,672 | +0.10(+3.86%) |
Jul 28, 2005 | 2.658 | 2.685 | 2.465 | 2.509 | 8,441,393 | -0.12(-4.68%) |
Jul 27, 2005 | 2.993 | 3.037 | 2.209 | 2.632 | 29,225,230 | -0.35(-11.80%) |
Jul 26, 2005 | 3.045 | 3.107 | 2.957 | 2.984 | 6,684,175 | -0.01(-0.29%) |
Jul 25, 2005 | 3.081 | 3.160 | 2.957 | 2.993 | 5,848,454 | -0.07(-2.30%) |
Jul 22, 2005 | 3.125 | 3.134 | 2.993 | 3.063 | 5,217,006 | -0.06(-1.97%) |
Jul 21, 2005 | 3.213 | 3.257 | 3.045 | 3.125 | 10,324,377 | -0.32(-9.21%) |
Jul 20, 2005 | 3.494 | 3.547 | 3.327 | 3.442 | 6,544,093 | +0.04(+1.03%) |
Jul 19, 2005 | 3.450 | 3.486 | 3.389 | 3.406 | 3,812,436 | -0.04(-1.28%) |
Jul 18, 2005 | 3.609 | 3.609 | 3.345 | 3.450 | 3,697,121 | +0.06(+1.82%) |
Jul 15, 2005 | 3.503 | 3.609 | 3.318 | 3.389 | 7,996,834 | -0.18(-4.94%) |
Jul 14, 2005 | 3.037 | 3.582 | 2.975 | 3.565 | 22,023,900 | +0.54(+17.73%) |
Jul 13, 2005 | 2.975 | 3.054 | 2.957 | 3.028 | 6,272,563 | +0.04(+1.18%) |
Jul 12, 2005 | 3.072 | 3.090 | 2.949 | 2.993 | 3,680,988 | -0.08(-2.58%) |
Jul 11, 2005 | 3.125 | 3.195 | 3.054 | 3.072 | 4,160,425 | -0.01(-0.29%) |
Jul 08, 2005 | 3.037 | 3.090 | 2.905 | 3.081 | 6,985,243 | +0.11(+3.55%) |
Jul 07, 2005 | 2.861 | 3.010 | 2.843 | 2.975 | 5,891,853 | -0.09(-2.87%) |
Jul 06, 2005 | 3.081 | 3.116 | 3.019 | 3.063 | 3,359,356 | -0.04(-1.14%) |
Jul 05, 2005 | 3.257 | 3.257 | 3.081 | 3.098 | 4,870,947 | -0.18(-5.38%) |
Jul 01, 2005 | 3.318 | 3.406 | 3.230 | 3.274 | 2,309,365 | -0.04(-1.06%) |
Jun 30, 2005 | 3.530 | 3.556 | 3.301 | 3.310 | 4,201,439 | -0.29(-8.07%) |
Jun 29, 2005 | 3.521 | 3.609 | 3.371 | 3.600 | 7,428,098 | +0.11(+3.02%) |
Jun 28, 2005 | 3.125 | 3.494 | 3.125 | 3.494 | 4,904,008 | +0.40(+12.78%) |
Jun 27, 2005 | 3.186 | 3.204 | 3.081 | 3.098 | 2,576,578 | -0.18(-5.38%) |
Jun 24, 2005 | 3.345 | 3.371 | 3.195 | 3.274 | 2,969,671 | -0.11(-3.38%) |
Jun 23, 2005 | 3.538 | 3.609 | 3.389 | 3.389 | 3,540,906 | -0.23(-6.33%) |
Jun 22, 2005 | 3.556 | 3.618 | 3.503 | 3.618 | 3,208,481 | +0.04(+1.23%) |
Jun 21, 2005 | 3.318 | 3.582 | 3.318 | 3.574 | 3,677,693 | +0.25(+7.41%) |
Jun 20, 2005 | 3.239 | 3.371 | 3.195 | 3.327 | 1,822,543 | +0.08(+2.44%) |
Jun 17, 2005 | 3.477 | 3.486 | 3.239 | 3.248 | 4,383,784 | -0.15(-4.40%) |
Jun 16, 2005 | 3.362 | 3.450 | 3.336 | 3.398 | 1,852,423 | +0.03(+0.78%) |
Jun 15, 2005 | 3.486 | 3.521 | 3.354 | 3.371 | 2,286,075 | -0.15(-4.25%) |
Jun 14, 2005 | 3.442 | 3.591 | 3.433 | 3.521 | 3,950,927 | +0.04(+1.01%) |
Jun 13, 2005 | 3.266 | 3.494 | 3.204 | 3.486 | 4,032,045 | +0.17(+5.04%) |
Jun 10, 2005 | 3.371 | 3.468 | 3.292 | 3.318 | 2,132,473 | -0.07(-2.08%) |
Jun 09, 2005 | 3.442 | 3.459 | 3.362 | 3.389 | 1,702,230 | -0.06(-1.79%) |
Jun 08, 2005 | 3.591 | 3.653 | 3.345 | 3.450 | 4,366,856 | -0.12(-3.45%) |
Jun 07, 2005 | 3.706 | 3.864 | 3.547 | 3.574 | 5,287,444 | -0.12(-3.33%) |
Jun 06, 2005 | 3.547 | 3.741 | 3.547 | 3.697 | 3,371,172 | +0.09(+2.44%) |
Jun 03, 2005 | 3.706 | 3.723 | 3.530 | 3.609 | 3,346,518 | -0.07(-1.91%) |
Jun 02, 2005 | 3.450 | 3.679 | 3.389 | 3.679 | 5,063,177 | +0.32(+9.42%) |