Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 1.322 | 1.323 | 1.302 | 1.320 | 53,983 | +0.00(+0.35%) |
Nov 29, 2005 | 1.310 | 1.316 | 1.298 | 1.316 | 36,527 | +0.02(+1.68%) |
Nov 28, 2005 | 1.292 | 1.299 | 1.292 | 1.294 | 149,582 | -0.01(-0.71%) |
Nov 25, 2005 | 1.323 | 1.323 | 1.303 | 1.303 | 4,280 | +0.00(+0.30%) |
Nov 23, 2005 | 1.290 | 1.302 | 1.290 | 1.299 | 69,299 | +0.00(+0.24%) |
Nov 22, 2005 | 1.309 | 1.321 | 1.288 | 1.296 | 81,211 | -0.02(-1.53%) |
Nov 21, 2005 | 1.311 | 1.321 | 1.302 | 1.316 | 58,323 | +0.00(+0.29%) |
Nov 18, 2005 | 1.285 | 1.316 | 1.281 | 1.312 | 37,997 | +0.05(+3.93%) |
Nov 17, 2005 | 1.280 | 1.293 | 1.259 | 1.263 | 130,330 | +0.00(+0.37%) |
Nov 16, 2005 | 1.297 | 1.297 | 1.257 | 1.258 | 202,586 | -0.03(-2.23%) |
Nov 15, 2005 | 1.330 | 1.330 | 1.275 | 1.287 | 87,752 | -0.05(-3.88%) |
Nov 14, 2005 | 1.343 | 1.351 | 1.327 | 1.339 | 179,028 | -0.03(-2.10%) |
Nov 11, 2005 | 1.347 | 1.372 | 1.343 | 1.367 | 106,884 | +0.01(+0.69%) |
Nov 10, 2005 | 1.333 | 1.361 | 1.309 | 1.358 | 137,378 | +0.03(+2.64%) |
Nov 09, 2005 | 1.323 | 1.344 | 1.317 | 1.323 | 51,465 | -0.01(-0.58%) |
Nov 08, 2005 | 1.350 | 1.361 | 1.331 | 1.331 | 72,316 | -0.02(-1.66%) |
Nov 07, 2005 | 1.381 | 1.391 | 1.350 | 1.354 | 106,746 | -0.01(-1.02%) |
Nov 04, 2005 | 1.353 | 1.367 | 1.352 | 1.367 | 189,728 | +0.01(+0.46%) |
Nov 03, 2005 | 1.319 | 1.373 | 1.319 | 1.361 | 210,786 | +0.02(+1.39%) |
Nov 02, 2005 | 1.321 | 1.354 | 1.308 | 1.343 | 111,843 | +0.02(+1.23%) |
Nov 01, 2005 | 1.319 | 1.329 | 1.316 | 1.326 | 94,662 | -0.01(-0.58%) |
Oct 31, 2005 | 1.258 | 1.335 | 1.258 | 1.334 | 119,578 | +0.07(+5.72%) |
Oct 28, 2005 | 1.277 | 1.288 | 1.257 | 1.262 | 122,561 | -0.01(-0.67%) |
Oct 27, 2005 | 1.281 | 1.288 | 1.250 | 1.271 | 619,552 | -0.03(-2.21%) |
Oct 26, 2005 | 1.303 | 1.322 | 1.289 | 1.299 | 210,949 | -0.02(-1.30%) |
Oct 25, 2005 | 1.346 | 1.347 | 1.264 | 1.316 | 147,571 | -0.07(-5.25%) |
Oct 24, 2005 | 1.274 | 1.393 | 1.253 | 1.389 | 256,982 | +0.08(+6.48%) |
Oct 21, 2005 | 1.291 | 1.322 | 1.274 | 1.305 | 240,094 | +0.00(+0.36%) |
Oct 20, 2005 | 1.312 | 1.328 | 1.288 | 1.300 | 100,188 | -0.02(-1.24%) |
Oct 19, 2005 | 1.303 | 1.317 | 1.249 | 1.316 | 354,567 | +0.01(+0.77%) |
Oct 18, 2005 | 1.319 | 1.320 | 1.303 | 1.306 | 107,185 | -0.02(-1.63%) |
Oct 17, 2005 | 1.320 | 1.333 | 1.319 | 1.328 | 108,929 | -0.01(-1.04%) |
Oct 14, 2005 | 1.319 | 1.346 | 1.319 | 1.342 | 267,451 | +0.01(+0.41%) |
Oct 13, 2005 | 1.348 | 1.351 | 1.328 | 1.336 | 193,699 | -0.01(-1.09%) |
Oct 12, 2005 | 1.348 | 1.361 | 1.348 | 1.351 | 210,760 | -0.00(-0.12%) |
Oct 11, 2005 | 1.348 | 1.364 | 1.347 | 1.353 | 604,193 | +0.02(+1.34%) |
Oct 10, 2005 | 1.374 | 1.374 | 1.334 | 1.335 | 110,296 | -0.04(-2.93%) |
Oct 07, 2005 | 1.334 | 1.397 | 1.334 | 1.375 | 108,500 | +0.04(+3.08%) |
Oct 06, 2005 | 1.335 | 1.355 | 1.334 | 1.334 | 184,658 | -0.01(-0.46%) |
Oct 05, 2005 | 1.374 | 1.385 | 1.333 | 1.340 | 235,856 | -0.05(-3.46%) |
Oct 04, 2005 | 1.410 | 1.410 | 1.386 | 1.388 | 211,353 | -0.02(-1.70%) |
Oct 03, 2005 | 1.428 | 1.435 | 1.397 | 1.412 | 262,492 | -0.01(-0.92%) |
Sep 30, 2005 | 1.410 | 1.435 | 1.407 | 1.426 | 91,061 | +0.01(+0.49%) |
Sep 29, 2005 | 1.365 | 1.419 | 1.365 | 1.419 | 83,652 | +0.02(+1.16%) |
Sep 28, 2005 | 1.409 | 1.415 | 1.371 | 1.402 | 101,108 | -0.02(-1.26%) |
Sep 27, 2005 | 1.398 | 1.433 | 1.387 | 1.420 | 322,964 | +0.02(+1.67%) |
Sep 26, 2005 | 1.398 | 1.398 | 1.381 | 1.397 | 29,411 | +0.01(+0.67%) |
Sep 23, 2005 | 1.388 | 1.395 | 1.332 | 1.388 | 246,591 | +0.03(+1.88%) |
Sep 22, 2005 | 1.362 | 1.381 | 1.352 | 1.362 | 190,837 | -0.01(-0.79%) |
Sep 21, 2005 | 1.378 | 1.385 | 1.373 | 1.373 | 109,961 | -0.01(-0.73%) |
Sep 20, 2005 | 1.405 | 1.405 | 1.371 | 1.383 | 94,258 | -0.01(-0.56%) |
Sep 19, 2005 | 1.399 | 1.399 | 1.381 | 1.391 | 154,765 | -0.01(-0.88%) |
Sep 16, 2005 | 1.399 | 1.403 | 1.384 | 1.403 | 632,693 | +0.02(+1.12%) |
Sep 15, 2005 | 1.378 | 1.388 | 1.377 | 1.388 | 63,291 | +0.01(+0.51%) |
Sep 14, 2005 | 1.396 | 1.396 | 1.380 | 1.381 | 169,316 | -0.01(-0.89%) |
Sep 13, 2005 | 1.392 | 1.411 | 1.389 | 1.393 | 226,669 | +0.00(+0.11%) |
Sep 12, 2005 | 1.396 | 1.396 | 1.383 | 1.392 | 49,505 | -0.00(-0.33%) |
Sep 09, 2005 | 1.386 | 1.396 | 1.383 | 1.396 | 96,475 | +0.01(+0.95%) |
Sep 08, 2005 | 1.371 | 1.394 | 1.367 | 1.383 | 93,459 | -0.00(-0.34%) |
Sep 07, 2005 | 1.381 | 1.396 | 1.373 | 1.388 | 82,750 | -0.01(-0.61%) |
Sep 06, 2005 | 1.385 | 1.406 | 1.381 | 1.396 | 204,021 | +0.00(+0.22%) |
Sep 02, 2005 | 1.385 | 1.416 | 1.377 | 1.393 | 188,809 | -0.02(-1.43%) |