Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 1.449 | 1.469 | 1.440 | 1.460 | 4,970,784 | +0.02(+1.21%) |
Oct 28, 2005 | 1.431 | 1.444 | 1.419 | 1.442 | 5,791,728 | +0.02(+1.54%) |
Oct 27, 2005 | 1.434 | 1.444 | 1.416 | 1.421 | 3,565,584 | -0.02(-1.22%) |
Oct 26, 2005 | 1.426 | 1.442 | 1.418 | 1.438 | 4,281,488 | +0.00(+0.09%) |
Oct 25, 2005 | 1.445 | 1.448 | 1.417 | 1.437 | 3,829,872 | -0.01(-0.82%) |
Oct 24, 2005 | 1.413 | 1.451 | 1.406 | 1.449 | 7,643,856 | +0.04(+2.52%) |
Oct 21, 2005 | 1.414 | 1.429 | 1.404 | 1.413 | 5,310,560 | -0.00(-0.04%) |
Oct 20, 2005 | 1.434 | 1.440 | 1.404 | 1.414 | 8,947,616 | -0.02(-1.57%) |
Oct 19, 2005 | 1.416 | 1.443 | 1.394 | 1.436 | 8,357,344 | +0.02(+1.06%) |
Oct 18, 2005 | 1.450 | 1.464 | 1.403 | 1.421 | 6,033,072 | -0.03(-2.15%) |
Oct 17, 2005 | 1.452 | 1.461 | 1.439 | 1.452 | 4,131,936 | -0.00(-0.13%) |
Oct 14, 2005 | 1.438 | 1.462 | 1.435 | 1.454 | 4,745,520 | +0.02(+1.22%) |
Oct 13, 2005 | 1.425 | 1.449 | 1.411 | 1.437 | 5,888,032 | +0.00(+0.04%) |
Oct 12, 2005 | 1.458 | 1.469 | 1.434 | 1.436 | 8,889,632 | -0.02(-1.71%) |
Oct 11, 2005 | 1.457 | 1.498 | 1.446 | 1.461 | 11,708,048 | +0.01(+0.47%) |
Oct 10, 2005 | 1.488 | 1.496 | 1.448 | 1.454 | 7,174,000 | -0.03(-1.81%) |
Oct 07, 2005 | 1.462 | 1.491 | 1.462 | 1.481 | 5,230,608 | +0.02(+1.46%) |
Oct 06, 2005 | 1.491 | 1.505 | 1.450 | 1.460 | 5,755,232 | -0.03(-2.01%) |
Oct 05, 2005 | 1.493 | 1.510 | 1.490 | 1.490 | 8,245,488 | -0.01(-0.79%) |
Oct 04, 2005 | 1.494 | 1.510 | 1.494 | 1.502 | 8,842,128 | +0.00(+0.21%) |
Oct 03, 2005 | 1.504 | 1.519 | 1.497 | 1.499 | 17,084,064 | +0.01(+0.46%) |
Sep 30, 2005 | 1.481 | 1.534 | 1.470 | 1.492 | 22,013,312 | +0.01(+0.59%) |
Sep 29, 2005 | 1.492 | 1.512 | 1.474 | 1.483 | 23,755,904 | +0.05(+3.40%) |
Sep 28, 2005 | 1.445 | 1.480 | 1.430 | 1.434 | 8,177,792 | -0.02(-1.08%) |
Sep 27, 2005 | 1.444 | 1.458 | 1.424 | 1.450 | 5,569,104 | +0.01(+0.56%) |
Sep 26, 2005 | 1.416 | 1.452 | 1.414 | 1.442 | 5,101,920 | +0.03(+2.31%) |
Sep 23, 2005 | 1.409 | 1.422 | 1.398 | 1.409 | 4,563,680 | -0.01(-0.70%) |
Sep 22, 2005 | 1.419 | 1.424 | 1.382 | 1.419 | 6,909,312 | +0.00(+0.22%) |
Sep 21, 2005 | 1.446 | 1.456 | 1.414 | 1.416 | 3,574,880 | -0.04(-2.45%) |
Sep 20, 2005 | 1.450 | 1.479 | 1.444 | 1.452 | 3,809,024 | +0.00(+0.26%) |
Sep 19, 2005 | 1.461 | 1.478 | 1.444 | 1.448 | 3,147,760 | -0.02(-1.07%) |
Sep 16, 2005 | 1.446 | 1.506 | 1.441 | 1.464 | 15,598,848 | +0.02(+1.04%) |
Sep 15, 2005 | 1.458 | 1.468 | 1.445 | 1.449 | 5,760,368 | -0.02(-1.02%) |
Sep 14, 2005 | 1.488 | 1.491 | 1.462 | 1.464 | 3,232,000 | -0.03(-2.09%) |
Sep 13, 2005 | 1.490 | 1.509 | 1.479 | 1.495 | 3,740,176 | -0.00(-0.17%) |
Sep 12, 2005 | 1.514 | 1.516 | 1.491 | 1.498 | 6,744,096 | -0.02(-1.32%) |
Sep 09, 2005 | 1.487 | 1.522 | 1.476 | 1.518 | 5,401,376 | +0.03(+1.85%) |
Sep 08, 2005 | 1.500 | 1.505 | 1.482 | 1.490 | 2,827,968 | -0.02(-1.08%) |
Sep 07, 2005 | 1.507 | 1.524 | 1.495 | 1.506 | 3,343,232 | -0.01(-0.66%) |
Sep 06, 2005 | 1.488 | 1.522 | 1.488 | 1.516 | 3,733,136 | +0.02(+1.59%) |
Sep 02, 2005 | 1.505 | 1.518 | 1.489 | 1.492 | 3,450,880 | -0.02(-1.08%) |
Sep 01, 2005 | 1.531 | 1.552 | 1.501 | 1.509 | 7,091,696 | -0.03(-2.23%) |
Aug 31, 2005 | 1.433 | 1.547 | 1.432 | 1.543 | 10,761,968 | +0.11(+7.44%) |
Aug 30, 2005 | 1.436 | 1.453 | 1.433 | 1.436 | 4,910,304 | -0.01(-0.78%) |
Aug 29, 2005 | 1.406 | 1.449 | 1.403 | 1.448 | 5,330,736 | +0.03(+2.48%) |
Aug 26, 2005 | 1.415 | 1.426 | 1.406 | 1.413 | 5,725,280 | -0.00(-0.22%) |
Aug 25, 2005 | 1.405 | 1.442 | 1.405 | 1.416 | 12,022,864 | +0.01(+0.49%) |
Aug 24, 2005 | 1.400 | 1.436 | 1.397 | 1.409 | 7,565,152 | +0.01(+0.40%) |
Aug 23, 2005 | 1.397 | 1.413 | 1.394 | 1.403 | 7,032,848 | +0.00(+0.04%) |
Aug 22, 2005 | 1.400 | 1.416 | 1.392 | 1.403 | 5,772,416 | +0.00(+0.00%) |
Aug 19, 2005 | 1.403 | 1.415 | 1.394 | 1.403 | 3,589,072 | -0.00(-0.18%) |
Aug 18, 2005 | 1.400 | 1.413 | 1.387 | 1.405 | 3,534,336 | -0.00(-0.35%) |
Aug 17, 2005 | 1.403 | 1.424 | 1.402 | 1.410 | 5,863,536 | -0.00(-0.09%) |
Aug 16, 2005 | 1.482 | 1.486 | 1.375 | 1.411 | 13,776,544 | -0.08(-5.64%) |
Aug 15, 2005 | 1.469 | 1.514 | 1.456 | 1.496 | 4,571,456 | +0.01(+0.84%) |
Aug 12, 2005 | 1.475 | 1.488 | 1.455 | 1.483 | 4,301,792 | -0.00(-0.17%) |
Aug 11, 2005 | 1.493 | 1.503 | 1.478 | 1.486 | 6,610,624 | -0.01(-0.71%) |
Aug 10, 2005 | 1.503 | 1.524 | 1.494 | 1.496 | 4,795,360 | -0.01(-0.75%) |
Aug 09, 2005 | 1.498 | 1.518 | 1.496 | 1.508 | 4,043,952 | +0.01(+0.54%) |
Aug 08, 2005 | 1.509 | 1.522 | 1.494 | 1.499 | 2,764,464 | -0.01(-0.66%) |
Aug 05, 2005 | 1.547 | 1.554 | 1.508 | 1.509 | 4,268,800 | -0.04(-2.82%) |
Aug 04, 2005 | 1.584 | 1.594 | 1.548 | 1.553 | 7,892,192 | -0.02(-1.43%) |
Aug 03, 2005 | 1.558 | 1.584 | 1.554 | 1.576 | 7,459,472 | +0.03(+1.69%) |
Aug 02, 2005 | 1.522 | 1.559 | 1.522 | 1.549 | 5,357,680 | +0.02(+1.39%) |