Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 1.867 | 1.913 | 1.867 | 1.913 | 238,918 | +0.05(+2.50%) |
Aug 30, 2005 | 1.848 | 1.876 | 1.829 | 1.867 | 188,563 | -0.03(-1.38%) |
Aug 29, 2005 | 1.908 | 1.908 | 1.884 | 1.893 | 169,814 | +0.02(+1.20%) |
Aug 26, 2005 | 1.874 | 1.878 | 1.867 | 1.870 | 142,494 | -0.00(-0.20%) |
Aug 25, 2005 | 1.876 | 1.880 | 1.872 | 1.874 | 42,319 | -0.00(-0.20%) |
Aug 24, 2005 | 1.882 | 1.885 | 1.861 | 1.878 | 123,744 | -0.00(-0.20%) |
Aug 23, 2005 | 1.887 | 1.910 | 1.856 | 1.882 | 208,920 | +0.00(+0.10%) |
Aug 22, 2005 | 1.887 | 1.887 | 1.867 | 1.880 | 74,461 | +0.00(+0.20%) |
Aug 19, 2005 | 1.859 | 1.878 | 1.850 | 1.876 | 65,890 | +0.02(+1.01%) |
Aug 18, 2005 | 1.880 | 1.880 | 1.850 | 1.857 | 124,816 | -0.04(-2.16%) |
Aug 17, 2005 | 1.869 | 1.898 | 1.867 | 1.898 | 114,102 | +0.01(+0.59%) |
Aug 16, 2005 | 1.900 | 1.902 | 1.878 | 1.887 | 197,134 | -0.03(-1.65%) |
Aug 15, 2005 | 1.885 | 1.919 | 1.876 | 1.919 | 172,492 | -0.00(-0.19%) |
Aug 12, 2005 | 1.923 | 1.947 | 1.923 | 1.923 | 132,316 | -0.01(-0.77%) |
Aug 11, 2005 | 1.936 | 1.947 | 1.936 | 1.938 | 228,740 | +0.01(+0.68%) |
Aug 10, 2005 | 1.934 | 1.964 | 1.923 | 1.925 | 322,486 | +0.01(+0.49%) |
Aug 09, 2005 | 1.891 | 1.923 | 1.891 | 1.915 | 93,210 | +0.03(+1.38%) |
Aug 08, 2005 | 1.880 | 1.898 | 1.880 | 1.889 | 133,923 | +0.00(+0.00%) |
Aug 05, 2005 | 1.861 | 1.889 | 1.859 | 1.889 | 280,702 | +0.02(+1.30%) |
Aug 04, 2005 | 1.848 | 1.867 | 1.848 | 1.865 | 153,208 | -0.00(-0.20%) |
Aug 03, 2005 | 1.867 | 1.872 | 1.841 | 1.869 | 154,815 | +0.00(+0.10%) |
Aug 02, 2005 | 1.865 | 1.882 | 1.854 | 1.867 | 126,959 | +0.01(+0.40%) |
Aug 01, 2005 | 1.842 | 1.865 | 1.837 | 1.859 | 129,101 | +0.03(+1.74%) |
Jul 29, 2005 | 1.828 | 1.829 | 1.820 | 1.828 | 32,677 | -0.00(-0.10%) |
Jul 28, 2005 | 1.807 | 1.829 | 1.801 | 1.829 | 449,445 | +0.03(+1.55%) |
Jul 27, 2005 | 1.807 | 1.807 | 1.800 | 1.801 | 72,854 | -0.01(-0.31%) |
Jul 26, 2005 | 1.809 | 1.818 | 1.807 | 1.807 | 57,854 | -0.00(-0.10%) |
Jul 25, 2005 | 1.809 | 1.814 | 1.809 | 1.809 | 65,354 | -0.01(-0.31%) |
Jul 22, 2005 | 1.801 | 1.824 | 1.783 | 1.814 | 61,604 | +0.00(+0.21%) |
Jul 21, 2005 | 1.800 | 1.811 | 1.800 | 1.811 | 74,461 | +0.01(+0.83%) |
Jul 20, 2005 | 1.764 | 1.798 | 1.751 | 1.796 | 178,385 | +0.01(+0.73%) |
Jul 19, 2005 | 1.792 | 1.801 | 1.745 | 1.783 | 166,064 | -0.01(-0.62%) |
Jul 18, 2005 | 1.811 | 1.813 | 1.794 | 1.794 | 34,284 | -0.02(-1.03%) |
Jul 15, 2005 | 1.807 | 1.826 | 1.788 | 1.813 | 96,960 | +0.02(+1.36%) |
Jul 14, 2005 | 1.788 | 1.829 | 1.788 | 1.788 | 283,916 | +0.01(+0.63%) |
Jul 13, 2005 | 1.760 | 1.783 | 1.760 | 1.777 | 170,885 | +0.01(+0.63%) |
Jul 12, 2005 | 1.753 | 1.779 | 1.753 | 1.766 | 198,741 | +0.01(+0.53%) |
Jul 11, 2005 | 1.753 | 1.757 | 1.747 | 1.757 | 69,104 | +0.02(+1.29%) |
Jul 08, 2005 | 1.714 | 1.736 | 1.714 | 1.734 | 99,103 | +0.00(+0.22%) |
Jul 07, 2005 | 1.736 | 1.742 | 1.717 | 1.730 | 81,425 | -0.02(-1.17%) |
Jul 06, 2005 | 1.753 | 1.757 | 1.747 | 1.751 | 123,744 | +0.00(+0.00%) |
Jul 05, 2005 | 1.736 | 1.755 | 1.736 | 1.751 | 62,676 | +0.01(+0.32%) |
Jul 01, 2005 | 1.736 | 1.762 | 1.736 | 1.745 | 108,745 | +0.01(+0.32%) |
Jun 30, 2005 | 1.736 | 1.758 | 1.736 | 1.740 | 151,065 | +0.01(+0.54%) |
Jun 29, 2005 | 1.714 | 1.734 | 1.714 | 1.730 | 195,527 | +0.02(+1.42%) |
Jun 28, 2005 | 1.702 | 1.725 | 1.702 | 1.706 | 177,849 | +0.00(+0.11%) |
Jun 27, 2005 | 1.710 | 1.734 | 1.702 | 1.704 | 316,058 | -0.01(-0.54%) |
Jun 24, 2005 | 1.714 | 1.717 | 1.706 | 1.714 | 96,960 | -0.00(-0.22%) |
Jun 23, 2005 | 1.723 | 1.734 | 1.717 | 1.717 | 120,530 | +0.01(+0.66%) |
Jun 22, 2005 | 1.704 | 1.723 | 1.702 | 1.706 | 578,547 | -0.03(-1.72%) |
Jun 21, 2005 | 1.732 | 1.736 | 1.729 | 1.736 | 66,425 | +0.00(+0.00%) |
Jun 20, 2005 | 1.729 | 1.738 | 1.727 | 1.736 | 231,954 | +0.00(+0.22%) |
Jun 17, 2005 | 1.719 | 1.736 | 1.716 | 1.732 | 154,815 | +0.02(+1.20%) |
Jun 16, 2005 | 1.686 | 1.714 | 1.686 | 1.712 | 149,993 | +0.02(+1.21%) |
Jun 15, 2005 | 1.684 | 1.691 | 1.682 | 1.691 | 35,891 | -0.00(-0.11%) |
Jun 14, 2005 | 1.678 | 1.693 | 1.676 | 1.693 | 156,957 | +0.01(+0.67%) |
Jun 13, 2005 | 1.680 | 1.688 | 1.678 | 1.682 | 100,710 | +0.00(+0.22%) |
Jun 10, 2005 | 1.678 | 1.682 | 1.676 | 1.678 | 94,281 | +0.01(+0.33%) |
Jun 09, 2005 | 1.676 | 1.684 | 1.673 | 1.673 | 56,247 | +0.00(+0.11%) |
Jun 08, 2005 | 1.684 | 1.688 | 1.669 | 1.671 | 51,426 | -0.01(-0.78%) |
Jun 07, 2005 | 1.671 | 1.688 | 1.671 | 1.684 | 144,636 | +0.02(+1.23%) |
Jun 06, 2005 | 1.658 | 1.663 | 1.658 | 1.663 | 26,248 | +0.01(+0.34%) |
Jun 03, 2005 | 1.656 | 1.671 | 1.654 | 1.658 | 138,208 | -0.01(-0.56%) |
Jun 02, 2005 | 1.673 | 1.676 | 1.660 | 1.667 | 59,997 | -0.00(-0.11%) |