Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 1.820 | 1.910 | 1.630 | 1.710 | 122,000 | -0.04(-2.29%) |
Nov 29, 2005 | 1.860 | 1.860 | 1.740 | 1.750 | 32,800 | -0.07(-4.06%) |
Nov 28, 2005 | 1.800 | 1.880 | 1.790 | 1.824 | 76,410 | +0.02(+1.33%) |
Nov 25, 2005 | 1.800 | 1.880 | 1.800 | 1.800 | 14,044 | +0.00(+0.00%) |
Nov 23, 2005 | 1.840 | 1.910 | 1.770 | 1.800 | 45,638 | -0.07(-3.74%) |
Nov 22, 2005 | 1.900 | 2.030 | 1.830 | 1.870 | 66,197 | -0.05(-2.60%) |
Nov 21, 2005 | 1.920 | 2.010 | 1.900 | 1.920 | 54,307 | +0.00(+0.00%) |
Nov 18, 2005 | 2.000 | 2.090 | 1.860 | 1.920 | 44,803 | +0.05(+2.67%) |
Nov 17, 2005 | 1.790 | 1.900 | 1.790 | 1.870 | 23,500 | +0.09(+5.06%) |
Nov 16, 2005 | 1.770 | 1.840 | 1.770 | 1.780 | 40,800 | +0.00(+0.00%) |
Nov 15, 2005 | 1.880 | 1.980 | 1.770 | 1.780 | 92,930 | -0.13(-6.81%) |
Nov 14, 2005 | 2.030 | 2.090 | 1.890 | 1.910 | 256,788 | -0.06(-3.05%) |
Nov 11, 2005 | 1.890 | 2.070 | 1.850 | 1.970 | 227,113 | +0.08(+4.23%) |
Nov 10, 2005 | 1.860 | 1.960 | 1.790 | 1.890 | 195,849 | +0.14(+8.00%) |
Nov 09, 2005 | 1.700 | 1.850 | 1.690 | 1.750 | 155,745 | +0.07(+4.17%) |
Nov 08, 2005 | 1.670 | 1.700 | 1.670 | 1.680 | 91,391 | +0.07(+4.34%) |
Nov 07, 2005 | 1.680 | 1.680 | 1.580 | 1.610 | 28,190 | +0.06(+3.88%) |
Nov 04, 2005 | 1.540 | 1.551 | 1.540 | 1.550 | 10,260 | -0.03(-1.90%) |
Nov 03, 2005 | 1.600 | 1.610 | 1.530 | 1.580 | 45,837 | -0.02(-1.25%) |
Nov 02, 2005 | 1.649 | 1.650 | 1.600 | 1.600 | 9,900 | -0.02(-1.23%) |
Nov 01, 2005 | 1.560 | 1.670 | 1.550 | 1.620 | 13,085 | +0.02(+1.25%) |
Oct 31, 2005 | 1.510 | 1.600 | 1.410 | 1.600 | 52,949 | +0.00(+0.00%) |
Oct 28, 2005 | 1.550 | 1.650 | 1.510 | 1.600 | 25,410 | +0.01(+0.63%) |
Oct 27, 2005 | 1.560 | 1.620 | 1.560 | 1.590 | 175,100 | -0.04(-2.45%) |
Oct 26, 2005 | 1.650 | 1.660 | 1.570 | 1.630 | 28,100 | +0.02(+1.24%) |
Oct 25, 2005 | 1.650 | 1.700 | 1.492 | 1.610 | 103,218 | +0.01(+0.63%) |
Oct 24, 2005 | 1.520 | 1.650 | 1.500 | 1.600 | 123,850 | +0.10(+6.67%) |
Oct 21, 2005 | 1.460 | 1.600 | 1.450 | 1.500 | 104,701 | -0.05(-3.23%) |
Oct 20, 2005 | 1.370 | 1.590 | 1.370 | 1.550 | 66,986 | +0.14(+10.01%) |
Oct 19, 2005 | 1.340 | 1.440 | 1.340 | 1.409 | 14,425 | +0.07(+5.15%) |
Oct 18, 2005 | 1.390 | 1.390 | 1.288 | 1.340 | 4,106 | -0.06(-4.29%) |
Oct 17, 2005 | 1.340 | 1.400 | 1.340 | 1.400 | 15,302 | +0.12(+9.37%) |
Oct 14, 2005 | 1.240 | 1.310 | 1.240 | 1.280 | 11,245 | -0.02(-1.54%) |
Oct 13, 2005 | 1.400 | 1.400 | 1.210 | 1.300 | 4,157 | +0.05(+4.00%) |
Oct 12, 2005 | 1.270 | 1.300 | 1.250 | 1.250 | 2,800 | -0.05(-3.85%) |
Oct 11, 2005 | 1.300 | 1.320 | 1.300 | 1.300 | 18,257 | +0.00(+0.00%) |
Oct 10, 2005 | 1.370 | 1.370 | 1.300 | 1.300 | 9,211 | -0.09(-6.41%) |
Oct 07, 2005 | 1.400 | 1.400 | 1.370 | 1.389 | 11,935 | -0.01(-0.71%) |
Oct 06, 2005 | 1.400 | 1.401 | 1.390 | 1.399 | 33,230 | -0.02(-1.48%) |
Oct 05, 2005 | 1.440 | 1.440 | 1.400 | 1.420 | 2,843 | -0.01(-0.70%) |
Oct 04, 2005 | 1.440 | 1.450 | 1.400 | 1.430 | 16,071 | +0.00(+0.00%) |
Oct 03, 2005 | 1.440 | 1.440 | 1.420 | 1.430 | 6,726 | -0.01(-0.69%) |
Sep 30, 2005 | 1.410 | 1.480 | 1.400 | 1.440 | 24,400 | -0.03(-2.04%) |
Sep 29, 2005 | 1.470 | 1.470 | 1.380 | 1.470 | 11,805 | +0.01(+0.68%) |
Sep 28, 2005 | 1.480 | 1.480 | 1.460 | 1.460 | 7,000 | -0.03(-2.01%) |
Sep 27, 2005 | 1.480 | 1.490 | 1.470 | 1.490 | 3,610 | -0.03(-1.97%) |
Sep 26, 2005 | 1.580 | 1.580 | 1.500 | 1.520 | 30,718 | +0.03(+2.01%) |
Sep 23, 2005 | 1.490 | 1.600 | 1.410 | 1.490 | 27,676 | -0.06(-3.87%) |
Sep 22, 2005 | 1.480 | 1.560 | 1.470 | 1.550 | 12,587 | +0.04(+2.65%) |
Sep 21, 2005 | 1.600 | 1.650 | 1.510 | 1.510 | 43,242 | -0.05(-3.21%) |
Sep 20, 2005 | 1.570 | 1.640 | 1.470 | 1.560 | 93,967 | +0.08(+5.41%) |
Sep 19, 2005 | 1.300 | 1.480 | 1.290 | 1.480 | 94,304 | +0.15(+11.28%) |
Sep 16, 2005 | 1.370 | 1.370 | 1.310 | 1.330 | 8,109 | -0.03(-2.21%) |
Sep 15, 2005 | 1.360 | 1.380 | 1.350 | 1.360 | 27,050 | -0.01(-0.73%) |
Sep 14, 2005 | 1.340 | 1.390 | 1.340 | 1.370 | 22,600 | -0.00(-0.29%) |
Sep 13, 2005 | 1.340 | 1.380 | 1.330 | 1.374 | 27,686 | +0.02(+1.78%) |
Sep 12, 2005 | 1.350 | 1.400 | 1.300 | 1.350 | 23,747 | -0.01(-0.66%) |
Sep 09, 2005 | 1.420 | 1.420 | 1.350 | 1.359 | 11,350 | -0.00(-0.07%) |
Sep 08, 2005 | 1.350 | 1.380 | 1.320 | 1.360 | 31,723 | +0.01(+0.74%) |
Sep 07, 2005 | 1.330 | 1.360 | 1.330 | 1.350 | 84,848 | +0.00(+0.00%) |
Sep 06, 2005 | 1.340 | 1.350 | 1.300 | 1.350 | 15,891 | +0.02(+1.50%) |
Sep 02, 2005 | 1.300 | 1.340 | 1.240 | 1.330 | 26,748 | +0.02(+1.53%) |