Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 1.570 | 1.676 | 1.556 | 1.632 | 415,284 | +0.08(+4.93%) |
Oct 28, 2005 | 1.544 | 1.561 | 1.528 | 1.556 | 102,030 | +0.00(+0.29%) |
Oct 27, 2005 | 1.576 | 1.580 | 1.545 | 1.551 | 132,330 | -0.02(-1.27%) |
Oct 26, 2005 | 1.543 | 1.598 | 1.543 | 1.571 | 222,462 | +0.02(+1.29%) |
Oct 25, 2005 | 1.553 | 1.578 | 1.551 | 1.551 | 200,415 | -0.01(-0.85%) |
Oct 24, 2005 | 1.566 | 1.596 | 1.533 | 1.564 | 472,653 | +0.00(+0.21%) |
Oct 21, 2005 | 1.554 | 1.623 | 1.513 | 1.561 | 258,759 | -0.01(-0.64%) |
Oct 20, 2005 | 1.676 | 1.676 | 1.554 | 1.571 | 503,187 | -0.08(-5.10%) |
Oct 19, 2005 | 1.600 | 1.668 | 1.576 | 1.656 | 354,600 | +0.04(+2.41%) |
Oct 18, 2005 | 1.587 | 1.638 | 1.587 | 1.617 | 256,911 | +0.02(+1.39%) |
Oct 17, 2005 | 1.556 | 1.604 | 1.528 | 1.594 | 265,983 | +0.02(+1.41%) |
Oct 14, 2005 | 1.569 | 1.583 | 1.529 | 1.572 | 306,729 | +0.03(+2.17%) |
Oct 13, 2005 | 1.544 | 1.583 | 1.480 | 1.539 | 521,355 | -0.00(-0.22%) |
Oct 12, 2005 | 1.667 | 1.679 | 1.500 | 1.542 | 1,202,601 | -0.14(-8.16%) |
Oct 11, 2005 | 1.647 | 1.719 | 1.647 | 1.679 | 267,873 | +0.03(+1.63%) |
Oct 10, 2005 | 1.734 | 1.759 | 1.648 | 1.652 | 488,883 | -0.09(-4.95%) |
Oct 07, 2005 | 1.722 | 1.759 | 1.682 | 1.738 | 502,263 | +0.01(+0.87%) |
Oct 06, 2005 | 1.842 | 1.842 | 1.718 | 1.723 | 680,043 | -0.09(-4.96%) |
Oct 05, 2005 | 1.857 | 1.859 | 1.754 | 1.813 | 503,070 | +0.00(+0.00%) |
Oct 04, 2005 | 1.888 | 1.899 | 1.811 | 1.813 | 482,760 | -0.06(-3.38%) |
Oct 03, 2005 | 1.773 | 1.889 | 1.773 | 1.877 | 588,102 | +0.09(+5.17%) |
Sep 30, 2005 | 1.788 | 1.817 | 1.773 | 1.784 | 367,959 | -0.02(-1.11%) |
Sep 29, 2005 | 1.822 | 1.852 | 1.757 | 1.804 | 547,617 | -0.02(-0.98%) |
Sep 28, 2005 | 1.939 | 1.939 | 1.807 | 1.822 | 624,507 | -0.11(-5.48%) |
Sep 27, 2005 | 1.933 | 1.949 | 1.861 | 1.928 | 472,131 | +0.00(+0.17%) |
Sep 26, 2005 | 1.782 | 1.987 | 1.778 | 1.924 | 1,730,454 | +0.17(+9.62%) |
Sep 23, 2005 | 1.756 | 1.800 | 1.689 | 1.756 | 579,600 | +0.05(+3.20%) |
Sep 22, 2005 | 1.701 | 1.824 | 1.647 | 1.701 | 1,251,849 | -0.08(-4.61%) |
Sep 21, 2005 | 1.983 | 1.990 | 1.768 | 1.783 | 1,609,473 | -0.20(-9.98%) |
Sep 20, 2005 | 2.073 | 2.108 | 1.956 | 1.981 | 764,859 | -0.08(-3.98%) |
Sep 19, 2005 | 2.076 | 2.114 | 2.046 | 2.063 | 713,094 | +0.02(+0.87%) |
Sep 16, 2005 | 2.020 | 2.066 | 1.970 | 2.046 | 449,352 | +0.02(+0.99%) |
Sep 15, 2005 | 2.110 | 2.110 | 1.923 | 2.026 | 1,575,444 | -0.08(-3.60%) |
Sep 14, 2005 | 2.111 | 2.113 | 2.089 | 2.101 | 508,200 | -0.00(-0.05%) |
Sep 13, 2005 | 2.139 | 2.139 | 2.074 | 2.102 | 826,689 | -0.02(-1.15%) |
Sep 12, 2005 | 1.982 | 2.131 | 1.972 | 2.127 | 2,958,132 | +0.16(+8.20%) |
Sep 09, 2005 | 1.964 | 1.984 | 1.932 | 1.966 | 401,661 | +0.02(+1.14%) |
Sep 08, 2005 | 1.906 | 1.989 | 1.884 | 1.943 | 682,773 | +0.03(+1.69%) |
Sep 07, 2005 | 1.867 | 1.922 | 1.837 | 1.911 | 884,151 | +0.06(+2.99%) |
Sep 06, 2005 | 1.770 | 1.888 | 1.761 | 1.856 | 616,467 | +0.10(+5.76%) |
Sep 02, 2005 | 1.758 | 1.789 | 1.728 | 1.754 | 261,132 | -0.02(-0.88%) |
Sep 01, 2005 | 1.822 | 1.826 | 1.761 | 1.770 | 368,364 | -0.04(-2.45%) |
Aug 31, 2005 | 1.811 | 1.820 | 1.800 | 1.814 | 180,996 | +0.02(+0.86%) |
Aug 30, 2005 | 1.761 | 1.827 | 1.757 | 1.799 | 358,083 | +0.03(+1.57%) |
Aug 29, 2005 | 1.732 | 1.777 | 1.732 | 1.771 | 294,840 | +0.02(+1.21%) |
Aug 26, 2005 | 1.709 | 1.770 | 1.709 | 1.750 | 266,826 | +0.03(+1.48%) |
Aug 25, 2005 | 1.773 | 1.806 | 1.668 | 1.724 | 572,172 | -0.04(-2.33%) |
Aug 24, 2005 | 1.811 | 1.840 | 1.750 | 1.766 | 374,943 | -0.05(-2.87%) |
Aug 23, 2005 | 1.799 | 1.843 | 1.790 | 1.818 | 427,386 | +0.03(+1.49%) |
Aug 22, 2005 | 1.802 | 1.802 | 1.733 | 1.791 | 766,554 | +0.01(+0.37%) |
Aug 19, 2005 | 1.784 | 1.819 | 1.736 | 1.784 | 357,675 | -0.03(-1.77%) |
Aug 18, 2005 | 1.806 | 1.906 | 1.767 | 1.817 | 451,068 | +0.02(+0.93%) |
Aug 17, 2005 | 1.806 | 1.819 | 1.760 | 1.800 | 542,313 | -0.01(-0.31%) |
Aug 16, 2005 | 1.791 | 1.858 | 1.727 | 1.806 | 848,706 | +0.00(+0.00%) |
Aug 15, 2005 | 1.917 | 1.917 | 1.756 | 1.806 | 1,031,259 | -0.09(-4.97%) |
Aug 12, 2005 | 1.900 | 1.959 | 1.869 | 1.900 | 744,501 | -0.01(-0.52%) |
Aug 11, 2005 | 1.890 | 1.931 | 1.890 | 1.910 | 715,677 | +0.02(+1.03%) |
Aug 10, 2005 | 1.946 | 1.967 | 1.880 | 1.891 | 972,216 | -0.04(-2.16%) |
Aug 09, 2005 | 1.987 | 1.998 | 1.928 | 1.932 | 709,344 | -0.05(-2.63%) |
Aug 08, 2005 | 1.894 | 1.994 | 1.894 | 1.984 | 1,281,204 | +0.10(+5.24%) |
Aug 05, 2005 | 1.796 | 1.894 | 1.786 | 1.886 | 945,039 | +0.08(+4.43%) |
Aug 04, 2005 | 1.743 | 1.844 | 1.689 | 1.806 | 766,794 | +0.09(+5.31%) |
Aug 03, 2005 | 1.739 | 1.827 | 1.683 | 1.714 | 816,153 | -0.05(-2.77%) |
Aug 02, 2005 | 1.853 | 1.861 | 1.723 | 1.763 | 931,308 | -0.10(-5.59%) |