Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 1.501 | 1.501 | 1.501 | 1.501 | 0 | +0.00(+0.00%) |
Oct 28, 2005 | 1.501 | 1.501 | 1.501 | 1.501 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 1.501 | 1.501 | 1.501 | 1.501 | 0 | +0.00(+0.00%) |
Oct 26, 2005 | 1.501 | 1.501 | 1.501 | 1.501 | 0 | +0.00(+0.00%) |
Oct 25, 2005 | 1.546 | 1.574 | 1.494 | 1.501 | 36,763,392 | +0.04(+2.77%) |
Oct 24, 2005 | 1.452 | 1.461 | 1.427 | 1.461 | 8,607,156 | +0.03(+1.82%) |
Oct 21, 2005 | 1.437 | 1.465 | 1.424 | 1.435 | 10,195,749 | +0.00(+0.15%) |
Oct 20, 2005 | 1.429 | 1.458 | 1.427 | 1.432 | 16,708,149 | +0.00(+0.24%) |
Oct 19, 2005 | 1.382 | 1.452 | 1.377 | 1.429 | 19,685,720 | +0.05(+3.41%) |
Oct 18, 2005 | 1.347 | 1.389 | 1.347 | 1.382 | 20,681,414 | +0.05(+4.09%) |
Oct 17, 2005 | 1.302 | 1.329 | 1.302 | 1.328 | 13,155,499 | +0.03(+1.94%) |
Oct 14, 2005 | 1.294 | 1.308 | 1.281 | 1.302 | 14,177,331 | +0.01(+0.95%) |
Oct 13, 2005 | 1.262 | 1.293 | 1.260 | 1.290 | 14,552,795 | -0.00(-0.29%) |
Oct 12, 2005 | 1.298 | 1.308 | 1.281 | 1.294 | 20,559,032 | -0.01(-0.49%) |
Oct 11, 2005 | 1.326 | 1.330 | 1.289 | 1.300 | 23,039,946 | -0.01(-1.09%) |
Oct 10, 2005 | 1.307 | 1.329 | 1.296 | 1.315 | 22,140,496 | +0.02(+1.76%) |
Oct 07, 2005 | 1.315 | 1.331 | 1.283 | 1.292 | 78,468,416 | -0.01(-0.97%) |
Oct 06, 2005 | 1.343 | 1.343 | 1.300 | 1.305 | 15,682,752 | -0.04(-3.16%) |
Oct 05, 2005 | 1.368 | 1.387 | 1.347 | 1.347 | 23,466,502 | +0.02(+1.68%) |
Oct 04, 2005 | 1.309 | 1.364 | 1.307 | 1.325 | 11,274,614 | +0.02(+1.65%) |
Oct 03, 2005 | 1.333 | 1.346 | 1.299 | 1.303 | 12,929,745 | -0.02(-1.59%) |
Sep 30, 2005 | 1.351 | 1.351 | 1.290 | 1.324 | 23,724,336 | -0.03(-1.96%) |
Sep 29, 2005 | 1.387 | 1.387 | 1.340 | 1.351 | 15,855,037 | -0.03(-2.28%) |
Sep 28, 2005 | 1.375 | 1.406 | 1.347 | 1.382 | 14,289,020 | +0.01(+0.40%) |
Sep 27, 2005 | 1.402 | 1.403 | 1.359 | 1.377 | 15,655,424 | -0.02(-1.71%) |
Sep 26, 2005 | 1.431 | 1.445 | 1.396 | 1.401 | 8,805,582 | -0.02(-1.51%) |
Sep 23, 2005 | 1.422 | 1.440 | 1.406 | 1.422 | 6,464,872 | +0.02(+1.20%) |
Sep 22, 2005 | 1.403 | 1.411 | 1.353 | 1.406 | 15,841,968 | +0.01(+0.85%) |
Sep 21, 2005 | 1.475 | 1.475 | 1.389 | 1.394 | 14,938,953 | -0.09(-6.20%) |
Sep 20, 2005 | 1.516 | 1.520 | 1.481 | 1.486 | 7,985,739 | -0.03(-1.86%) |
Sep 19, 2005 | 1.524 | 1.539 | 1.495 | 1.514 | 7,635,227 | -0.00(-0.11%) |
Sep 16, 2005 | 1.511 | 1.532 | 1.509 | 1.516 | 4,305,954 | +0.01(+0.50%) |
Sep 15, 2005 | 1.544 | 1.551 | 1.485 | 1.508 | 6,605,077 | -0.04(-2.34%) |
Sep 14, 2005 | 1.524 | 1.616 | 1.523 | 1.544 | 16,182,974 | +0.02(+1.27%) |
Sep 13, 2005 | 1.530 | 1.540 | 1.520 | 1.525 | 5,261,249 | -0.01(-0.33%) |
Sep 12, 2005 | 1.523 | 1.533 | 1.505 | 1.530 | 3,982,770 | +0.01(+0.61%) |
Sep 09, 2005 | 1.515 | 1.546 | 1.509 | 1.521 | 5,656,912 | +0.01(+0.36%) |
Sep 08, 2005 | 1.521 | 1.530 | 1.505 | 1.515 | 7,158,768 | -0.01(-0.61%) |
Sep 07, 2005 | 1.505 | 1.532 | 1.488 | 1.525 | 7,235,999 | +0.02(+1.43%) |
Sep 06, 2005 | 1.441 | 1.504 | 1.436 | 1.503 | 15,473,633 | +0.08(+5.59%) |
Sep 02, 2005 | 1.408 | 1.424 | 1.406 | 1.424 | 3,848,506 | +0.01(+0.99%) |
Sep 01, 2005 | 1.418 | 1.435 | 1.404 | 1.410 | 6,562,303 | -0.01(-0.74%) |
Aug 31, 2005 | 1.410 | 1.427 | 1.393 | 1.420 | 5,315,905 | +0.02(+1.29%) |
Aug 30, 2005 | 1.420 | 1.440 | 1.376 | 1.402 | 8,339,816 | -0.02(-1.27%) |
Aug 29, 2005 | 1.414 | 1.426 | 1.394 | 1.420 | 8,371,897 | -0.01(-0.76%) |
Aug 26, 2005 | 1.450 | 1.453 | 1.416 | 1.431 | 6,115,548 | -0.02(-1.28%) |
Aug 25, 2005 | 1.452 | 1.466 | 1.446 | 1.450 | 6,371,006 | -0.00(-0.14%) |
Aug 24, 2005 | 1.464 | 1.468 | 1.441 | 1.452 | 9,884,447 | -0.02(-1.09%) |
Aug 23, 2005 | 1.458 | 1.479 | 1.448 | 1.468 | 17,023,016 | +0.03(+1.84%) |
Aug 22, 2005 | 1.430 | 1.442 | 1.411 | 1.441 | 14,279,514 | +0.05(+3.85%) |
Aug 19, 2005 | 1.363 | 1.409 | 1.332 | 1.388 | 14,159,509 | +0.03(+1.98%) |
Aug 18, 2005 | 1.227 | 1.371 | 1.204 | 1.361 | 44,782,400 | +0.12(+9.81%) |
Aug 17, 2005 | 1.233 | 1.252 | 1.205 | 1.239 | 18,602,104 | -0.03(-2.06%) |
Aug 16, 2005 | 1.326 | 1.326 | 1.254 | 1.265 | 13,264,811 | -0.06(-4.69%) |
Aug 15, 2005 | 1.338 | 1.344 | 1.318 | 1.328 | 10,042,474 | +0.01(+0.48%) |
Aug 12, 2005 | 1.367 | 1.367 | 1.294 | 1.321 | 14,659,731 | -0.05(-3.38%) |
Aug 11, 2005 | 1.386 | 1.387 | 1.365 | 1.368 | 5,786,423 | -0.02(-1.34%) |
Aug 10, 2005 | 1.389 | 1.409 | 1.378 | 1.386 | 7,992,868 | +0.00(+0.12%) |
Aug 09, 2005 | 1.358 | 1.395 | 1.358 | 1.384 | 11,343,528 | +0.03(+2.14%) |
Aug 08, 2005 | 1.357 | 1.374 | 1.351 | 1.355 | 4,006,533 | +0.00(+0.03%) |
Aug 05, 2005 | 1.403 | 1.409 | 1.334 | 1.355 | 13,043,810 | -0.05(-3.79%) |
Aug 04, 2005 | 1.444 | 1.444 | 1.407 | 1.408 | 4,057,625 | -0.04(-2.45%) |
Aug 03, 2005 | 1.460 | 1.460 | 1.440 | 1.444 | 3,742,758 | -0.02(-1.12%) |
Aug 02, 2005 | 1.439 | 1.464 | 1.436 | 1.460 | 4,810,930 | +0.02(+1.73%) |