Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 1.862 | 1.908 | 1.862 | 1.908 | 239,575 | +0.05(+2.50%) |
Aug 30, 2005 | 1.843 | 1.871 | 1.824 | 1.862 | 189,081 | -0.03(-1.38%) |
Aug 29, 2005 | 1.903 | 1.903 | 1.878 | 1.888 | 170,281 | +0.02(+1.20%) |
Aug 26, 2005 | 1.869 | 1.873 | 1.862 | 1.865 | 142,885 | -0.00(-0.20%) |
Aug 25, 2005 | 1.871 | 1.875 | 1.867 | 1.869 | 42,436 | -0.00(-0.20%) |
Aug 24, 2005 | 1.877 | 1.880 | 1.856 | 1.873 | 124,085 | -0.00(-0.20%) |
Aug 23, 2005 | 1.882 | 1.904 | 1.850 | 1.877 | 209,494 | +0.00(+0.10%) |
Aug 22, 2005 | 1.882 | 1.882 | 1.862 | 1.875 | 74,665 | +0.00(+0.20%) |
Aug 19, 2005 | 1.854 | 1.873 | 1.845 | 1.871 | 66,071 | +0.02(+1.00%) |
Aug 18, 2005 | 1.875 | 1.875 | 1.845 | 1.852 | 125,159 | -0.04(-2.16%) |
Aug 17, 2005 | 1.863 | 1.893 | 1.862 | 1.893 | 114,416 | +0.01(+0.59%) |
Aug 16, 2005 | 1.895 | 1.897 | 1.873 | 1.882 | 197,676 | -0.03(-1.65%) |
Aug 15, 2005 | 1.880 | 1.914 | 1.871 | 1.914 | 172,967 | -0.00(-0.19%) |
Aug 12, 2005 | 1.917 | 1.942 | 1.917 | 1.917 | 132,679 | -0.01(-0.77%) |
Aug 11, 2005 | 1.930 | 1.942 | 1.930 | 1.932 | 229,369 | +0.01(+0.68%) |
Aug 10, 2005 | 1.929 | 1.958 | 1.917 | 1.919 | 323,373 | +0.01(+0.49%) |
Aug 09, 2005 | 1.886 | 1.917 | 1.886 | 1.910 | 93,466 | +0.03(+1.38%) |
Aug 08, 2005 | 1.875 | 1.893 | 1.875 | 1.884 | 134,291 | +0.00(+0.00%) |
Aug 05, 2005 | 1.856 | 1.884 | 1.854 | 1.884 | 281,474 | +0.02(+1.30%) |
Aug 04, 2005 | 1.843 | 1.862 | 1.843 | 1.860 | 153,629 | -0.00(-0.20%) |
Aug 03, 2005 | 1.862 | 1.867 | 1.836 | 1.863 | 155,240 | +0.00(+0.10%) |
Aug 02, 2005 | 1.860 | 1.877 | 1.849 | 1.862 | 127,308 | +0.01(+0.40%) |
Aug 01, 2005 | 1.837 | 1.860 | 1.832 | 1.854 | 129,456 | +0.03(+1.74%) |
Jul 29, 2005 | 1.823 | 1.824 | 1.815 | 1.823 | 32,767 | -0.00(-0.10%) |
Jul 28, 2005 | 1.802 | 1.824 | 1.796 | 1.824 | 450,681 | +0.03(+1.55%) |
Jul 27, 2005 | 1.802 | 1.802 | 1.795 | 1.796 | 73,054 | -0.01(-0.31%) |
Jul 26, 2005 | 1.804 | 1.813 | 1.802 | 1.802 | 58,013 | -0.00(-0.10%) |
Jul 25, 2005 | 1.804 | 1.810 | 1.804 | 1.804 | 65,534 | -0.01(-0.31%) |
Jul 22, 2005 | 1.796 | 1.819 | 1.778 | 1.810 | 61,773 | +0.00(+0.21%) |
Jul 21, 2005 | 1.795 | 1.806 | 1.795 | 1.806 | 74,665 | +0.01(+0.83%) |
Jul 20, 2005 | 1.759 | 1.793 | 1.746 | 1.791 | 178,875 | +0.01(+0.73%) |
Jul 19, 2005 | 1.787 | 1.796 | 1.741 | 1.778 | 166,521 | -0.01(-0.62%) |
Jul 18, 2005 | 1.806 | 1.808 | 1.789 | 1.789 | 34,378 | -0.02(-1.03%) |
Jul 15, 2005 | 1.802 | 1.821 | 1.783 | 1.808 | 97,226 | +0.02(+1.36%) |
Jul 14, 2005 | 1.783 | 1.824 | 1.783 | 1.783 | 284,697 | +0.01(+0.63%) |
Jul 13, 2005 | 1.756 | 1.778 | 1.756 | 1.772 | 171,355 | +0.01(+0.63%) |
Jul 12, 2005 | 1.748 | 1.774 | 1.748 | 1.761 | 199,288 | +0.01(+0.53%) |
Jul 11, 2005 | 1.748 | 1.752 | 1.742 | 1.752 | 69,294 | +0.02(+1.29%) |
Jul 08, 2005 | 1.709 | 1.731 | 1.709 | 1.729 | 99,375 | +0.00(+0.22%) |
Jul 07, 2005 | 1.731 | 1.737 | 1.713 | 1.726 | 81,649 | -0.02(-1.17%) |
Jul 06, 2005 | 1.748 | 1.752 | 1.742 | 1.746 | 124,085 | +0.00(+0.00%) |
Jul 05, 2005 | 1.731 | 1.750 | 1.731 | 1.746 | 62,848 | +0.01(+0.32%) |
Jul 01, 2005 | 1.731 | 1.757 | 1.731 | 1.741 | 109,044 | +0.01(+0.32%) |
Jun 30, 2005 | 1.731 | 1.754 | 1.731 | 1.735 | 151,480 | +0.01(+0.54%) |
Jun 29, 2005 | 1.709 | 1.729 | 1.709 | 1.726 | 196,065 | +0.02(+1.42%) |
Jun 28, 2005 | 1.698 | 1.720 | 1.698 | 1.702 | 178,338 | +0.00(+0.11%) |
Jun 27, 2005 | 1.705 | 1.729 | 1.698 | 1.700 | 316,927 | -0.01(-0.54%) |
Jun 24, 2005 | 1.709 | 1.713 | 1.702 | 1.709 | 97,226 | -0.00(-0.22%) |
Jun 23, 2005 | 1.718 | 1.729 | 1.713 | 1.713 | 120,862 | +0.01(+0.66%) |
Jun 22, 2005 | 1.700 | 1.718 | 1.698 | 1.702 | 580,137 | -0.03(-1.72%) |
Jun 21, 2005 | 1.728 | 1.731 | 1.724 | 1.731 | 66,608 | +0.00(+0.00%) |
Jun 20, 2005 | 1.724 | 1.733 | 1.722 | 1.731 | 232,592 | +0.00(+0.22%) |
Jun 17, 2005 | 1.715 | 1.731 | 1.711 | 1.728 | 155,240 | +0.02(+1.20%) |
Jun 16, 2005 | 1.681 | 1.709 | 1.681 | 1.707 | 150,406 | +0.02(+1.21%) |
Jun 15, 2005 | 1.679 | 1.687 | 1.677 | 1.687 | 35,990 | -0.00(-0.11%) |
Jun 14, 2005 | 1.674 | 1.688 | 1.672 | 1.688 | 157,389 | +0.01(+0.67%) |
Jun 13, 2005 | 1.675 | 1.683 | 1.674 | 1.677 | 100,986 | +0.00(+0.22%) |
Jun 10, 2005 | 1.674 | 1.677 | 1.672 | 1.674 | 94,540 | +0.01(+0.33%) |
Jun 09, 2005 | 1.672 | 1.679 | 1.668 | 1.668 | 56,402 | +0.00(+0.11%) |
Jun 08, 2005 | 1.679 | 1.683 | 1.664 | 1.666 | 51,567 | -0.01(-0.78%) |
Jun 07, 2005 | 1.666 | 1.683 | 1.666 | 1.679 | 145,034 | +0.02(+1.23%) |
Jun 06, 2005 | 1.653 | 1.659 | 1.653 | 1.659 | 26,321 | +0.01(+0.34%) |
Jun 03, 2005 | 1.651 | 1.666 | 1.649 | 1.653 | 138,588 | -0.01(-0.56%) |
Jun 02, 2005 | 1.668 | 1.672 | 1.655 | 1.662 | 60,162 | -0.00(-0.11%) |