Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 0.8474 | 0.9004 | 0.8474 | 0.8930 | 2,538,255 | +0.05(+5.65%) |
Oct 28, 2005 | 0.8329 | 0.8736 | 0.8253 | 0.8453 | 2,135,510 | +0.01(+1.27%) |
Oct 27, 2005 | 0.8789 | 0.8789 | 0.8312 | 0.8347 | 1,777,136 | -0.04(-4.81%) |
Oct 26, 2005 | 0.8771 | 0.8863 | 0.8680 | 0.8768 | 975,591 | +0.00(+0.44%) |
Oct 25, 2005 | 0.8721 | 0.8877 | 0.8594 | 0.8730 | 1,048,454 | +0.00(+0.41%) |
Oct 24, 2005 | 0.8556 | 0.8718 | 0.8547 | 0.8695 | 1,119,178 | +0.02(+1.94%) |
Oct 21, 2005 | 0.8553 | 0.8594 | 0.8465 | 0.8530 | 927,387 | -0.00(-0.03%) |
Oct 20, 2005 | 0.8435 | 0.8653 | 0.8435 | 0.8533 | 2,601,465 | +0.01(+0.91%) |
Oct 19, 2005 | 0.8459 | 0.8533 | 0.8347 | 0.8456 | 2,401,284 | -0.00(-0.52%) |
Oct 18, 2005 | 0.8515 | 0.8583 | 0.8453 | 0.8500 | 1,194,492 | -0.01(-0.83%) |
Oct 17, 2005 | 0.8571 | 0.8706 | 0.8503 | 0.8571 | 998,290 | -0.01(-0.68%) |
Oct 14, 2005 | 0.8653 | 0.8721 | 0.8500 | 0.8630 | 658,687 | +0.00(+0.24%) |
Oct 13, 2005 | 0.8642 | 0.8783 | 0.8547 | 0.8609 | 2,340,203 | +0.00(+0.14%) |
Oct 12, 2005 | 0.8556 | 0.8665 | 0.8474 | 0.8597 | 3,867,615 | +0.00(+0.24%) |
Oct 11, 2005 | 0.8813 | 0.8813 | 0.8403 | 0.8577 | 4,985,801 | -0.02(-2.38%) |
Oct 10, 2005 | 0.8992 | 0.8992 | 0.8665 | 0.8786 | 1,890,561 | -0.02(-2.26%) |
Oct 07, 2005 | 0.8706 | 0.8989 | 0.8665 | 0.8989 | 981,045 | +0.04(+4.27%) |
Oct 06, 2005 | 0.8745 | 0.8910 | 0.8524 | 0.8621 | 1,211,957 | -0.01(-0.71%) |
Oct 05, 2005 | 0.8975 | 0.8975 | 0.8677 | 0.8683 | 1,377,844 | -0.02(-2.71%) |
Oct 04, 2005 | 0.8869 | 0.8966 | 0.8824 | 0.8925 | 1,262,816 | +0.01(+0.77%) |
Oct 03, 2005 | 0.8886 | 0.9060 | 0.8842 | 0.8857 | 1,372,161 | -0.00(-0.50%) |
Sep 30, 2005 | 0.9016 | 0.9024 | 0.8871 | 0.8901 | 3,609,526 | -0.01(-1.53%) |
Sep 29, 2005 | 0.8842 | 0.9116 | 0.8842 | 0.9039 | 10,211,947 | +0.04(+5.21%) |
Sep 28, 2005 | 0.8547 | 0.8627 | 0.8429 | 0.8591 | 1,407,362 | +0.01(+0.66%) |
Sep 27, 2005 | 0.8253 | 0.8603 | 0.8223 | 0.8535 | 1,232,840 | +0.03(+3.13%) |
Sep 26, 2005 | 0.8338 | 0.8338 | 0.8208 | 0.8276 | 871,777 | -0.00(-0.25%) |
Sep 23, 2005 | 0.8297 | 0.8424 | 0.8114 | 0.8297 | 387,289 | +0.01(+0.79%) |
Sep 22, 2005 | 0.8232 | 0.8253 | 0.7887 | 0.8232 | 578,725 | +0.02(+1.97%) |
Sep 21, 2005 | 0.8229 | 0.8253 | 0.7757 | 0.8073 | 1,777,815 | -0.02(-2.70%) |
Sep 20, 2005 | 0.8624 | 0.8624 | 0.8132 | 0.8297 | 1,149,256 | -0.03(-3.79%) |
Sep 19, 2005 | 0.8695 | 0.8695 | 0.8459 | 0.8624 | 664,260 | -0.01(-1.08%) |
Sep 16, 2005 | 0.8556 | 0.8739 | 0.8452 | 0.8718 | 1,091,077 | +0.02(+2.71%) |
Sep 15, 2005 | 0.8683 | 0.8824 | 0.8474 | 0.8488 | 1,073,570 | -0.02(-2.21%) |
Sep 14, 2005 | 0.8898 | 0.8930 | 0.8665 | 0.8680 | 644,649 | -0.02(-2.19%) |
Sep 13, 2005 | 0.8889 | 0.8960 | 0.8801 | 0.8874 | 530,495 | -0.01(-0.76%) |
Sep 12, 2005 | 0.8810 | 0.8983 | 0.8757 | 0.8942 | 1,175,433 | +0.01(+1.54%) |
Sep 09, 2005 | 0.8798 | 0.8883 | 0.8748 | 0.8807 | 1,296,923 | -0.00(-0.47%) |
Sep 08, 2005 | 0.8783 | 0.8880 | 0.8642 | 0.8848 | 703,159 | -0.00(-0.27%) |
Sep 07, 2005 | 0.8494 | 0.8898 | 0.8494 | 0.8871 | 1,444,311 | +0.03(+3.94%) |
Sep 06, 2005 | 0.8235 | 0.8591 | 0.8235 | 0.8535 | 1,367,937 | +0.03(+3.21%) |
Sep 02, 2005 | 0.8762 | 0.8765 | 0.8040 | 0.8270 | 3,132,664 | -0.06(-6.47%) |
Sep 01, 2005 | 0.9281 | 0.9393 | 0.8774 | 0.8842 | 1,457,356 | -0.04(-4.09%) |
Aug 31, 2005 | 0.9093 | 0.9402 | 0.8972 | 0.9219 | 1,257,965 | +0.01(+0.64%) |
Aug 30, 2005 | 0.9087 | 0.9213 | 0.8892 | 0.9160 | 791,179 | +0.01(+1.07%) |
Aug 29, 2005 | 0.9054 | 0.9110 | 0.8633 | 0.9063 | 1,594,455 | -0.01(-0.65%) |
Aug 26, 2005 | 0.9476 | 0.9476 | 0.9031 | 0.9122 | 791,120 | -0.03(-3.28%) |
Aug 25, 2005 | 0.9184 | 0.9520 | 0.9157 | 0.9431 | 3,147,211 | +0.02(+2.66%) |
Aug 24, 2005 | 0.9131 | 0.9240 | 0.9039 | 0.9187 | 1,996,758 | +0.00(+0.00%) |
Aug 23, 2005 | 0.9084 | 0.9240 | 0.9002 | 0.9187 | 914,358 | +0.01(+1.17%) |
Aug 22, 2005 | 0.9013 | 0.9122 | 0.8904 | 0.9081 | 831,851 | +0.02(+1.75%) |
Aug 19, 2005 | 0.8925 | 0.9007 | 0.8824 | 0.8925 | 355,066 | +0.00(+0.00%) |
Aug 18, 2005 | 0.9107 | 0.9113 | 0.8621 | 0.8925 | 1,834,383 | -0.02(-2.13%) |
Aug 17, 2005 | 0.9022 | 0.9178 | 0.9007 | 0.9119 | 757,403 | +0.01(+0.88%) |
Aug 16, 2005 | 0.9048 | 0.9069 | 0.8916 | 0.9039 | 1,380,550 | -0.00(-0.03%) |
Aug 15, 2005 | 0.8686 | 0.9042 | 0.8609 | 0.9042 | 792,358 | +0.03(+3.09%) |
Aug 12, 2005 | 0.8621 | 0.8818 | 0.8541 | 0.8771 | 845,737 | +0.02(+1.74%) |
Aug 11, 2005 | 0.8182 | 0.8662 | 0.8164 | 0.8621 | 1,273,156 | +0.04(+4.58%) |
Aug 10, 2005 | 0.9016 | 0.9137 | 0.8182 | 0.8244 | 2,479,371 | -0.07(-8.23%) |
Aug 09, 2005 | 0.9113 | 0.9113 | 0.8890 | 0.8983 | 757,276 | -0.01(-0.81%) |
Aug 08, 2005 | 0.9028 | 0.9110 | 0.8892 | 0.9057 | 924,452 | +0.01(+1.32%) |
Aug 05, 2005 | 0.8910 | 0.8983 | 0.8830 | 0.8939 | 1,298,408 | -0.00(-0.30%) |
Aug 04, 2005 | 0.9231 | 0.9231 | 0.8786 | 0.8966 | 1,333,898 | -0.03(-3.31%) |
Aug 03, 2005 | 0.9284 | 0.9364 | 0.9151 | 0.9272 | 868,817 | -0.01(-1.07%) |
Aug 02, 2005 | 0.9187 | 0.9393 | 0.8995 | 0.9373 | 1,471,861 | +0.02(+2.58%) |