Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 1.482 | 1.500 | 1.482 | 1.488 | 42,154 | -0.00(-0.11%) |
Nov 29, 2005 | 1.489 | 1.507 | 1.486 | 1.490 | 14,351 | +0.01(+0.55%) |
Nov 28, 2005 | 1.482 | 1.500 | 1.482 | 1.482 | 144,404 | -0.02(-1.14%) |
Nov 25, 2005 | 1.482 | 1.506 | 1.482 | 1.499 | 20,604 | -0.01(-0.49%) |
Nov 23, 2005 | 1.491 | 1.512 | 1.483 | 1.506 | 72,044 | -0.01(-0.68%) |
Nov 22, 2005 | 1.497 | 1.517 | 1.482 | 1.517 | 160,618 | +0.02(+1.59%) |
Nov 21, 2005 | 1.482 | 1.493 | 1.482 | 1.493 | 146,159 | -0.00(-0.20%) |
Nov 18, 2005 | 1.489 | 1.500 | 1.482 | 1.496 | 136,054 | +0.01(+0.75%) |
Nov 17, 2005 | 1.459 | 1.485 | 1.458 | 1.485 | 122,999 | +0.04(+2.98%) |
Nov 16, 2005 | 1.425 | 1.445 | 1.425 | 1.442 | 35,658 | -0.01(-0.46%) |
Nov 15, 2005 | 1.446 | 1.463 | 1.437 | 1.449 | 106,218 | +0.00(+0.15%) |
Nov 14, 2005 | 1.420 | 1.482 | 1.415 | 1.446 | 232,726 | +0.05(+3.83%) |
Nov 11, 2005 | 1.400 | 1.408 | 1.393 | 1.393 | 35,226 | -0.01(-0.58%) |
Nov 10, 2005 | 1.401 | 1.433 | 1.401 | 1.401 | 45,753 | -0.01(-0.37%) |
Nov 09, 2005 | 1.380 | 1.408 | 1.380 | 1.406 | 131,322 | +0.00(+0.26%) |
Nov 08, 2005 | 1.426 | 1.427 | 1.389 | 1.403 | 495,587 | -0.02(-1.25%) |
Nov 07, 2005 | 1.430 | 1.431 | 1.403 | 1.420 | 114,298 | +0.00(+0.31%) |
Nov 04, 2005 | 1.406 | 1.416 | 1.401 | 1.416 | 39,518 | +0.01(+0.74%) |
Nov 03, 2005 | 1.409 | 1.419 | 1.400 | 1.406 | 287,892 | +0.01(+0.37%) |
Nov 02, 2005 | 1.426 | 1.426 | 1.400 | 1.400 | 212,850 | -0.01(-0.79%) |
Nov 01, 2005 | 1.386 | 1.411 | 1.386 | 1.411 | 279,308 | +0.05(+3.48%) |
Oct 31, 2005 | 1.393 | 1.434 | 1.364 | 1.364 | 48,443 | -0.03(-1.97%) |
Oct 28, 2005 | 1.404 | 1.404 | 1.342 | 1.391 | 194,828 | -0.00(-0.21%) |
Oct 27, 2005 | 1.401 | 1.408 | 1.372 | 1.394 | 28,162 | +0.02(+1.73%) |
Oct 26, 2005 | 1.361 | 1.392 | 1.361 | 1.371 | 47,598 | -0.02(-1.30%) |
Oct 25, 2005 | 1.344 | 1.397 | 1.344 | 1.389 | 26,336 | +0.02(+1.32%) |
Oct 24, 2005 | 1.408 | 1.408 | 1.371 | 1.371 | 17,680 | -0.02(-1.33%) |
Oct 21, 2005 | 1.391 | 1.394 | 1.389 | 1.389 | 9,447 | +0.01(+0.81%) |
Oct 20, 2005 | 1.340 | 1.407 | 1.340 | 1.378 | 46,113 | -0.02(-1.59%) |
Oct 19, 2005 | 1.413 | 1.413 | 1.355 | 1.400 | 37,358 | +0.01(+0.64%) |
Oct 18, 2005 | 1.393 | 1.416 | 1.335 | 1.391 | 51,917 | +0.03(+2.01%) |
Oct 17, 2005 | 1.389 | 1.389 | 1.364 | 1.364 | 41,317 | -0.02(-1.76%) |
Oct 14, 2005 | 1.347 | 1.389 | 1.347 | 1.388 | 200,568 | +0.02(+1.41%) |
Oct 13, 2005 | 1.374 | 1.374 | 1.347 | 1.369 | 86,558 | -0.00(-0.11%) |
Oct 12, 2005 | 1.381 | 1.381 | 1.337 | 1.371 | 179,514 | -0.00(-0.16%) |
Oct 11, 2005 | 1.415 | 1.415 | 1.350 | 1.373 | 208,432 | -0.03(-2.47%) |
Oct 10, 2005 | 1.400 | 1.418 | 1.386 | 1.408 | 318,664 | +0.02(+1.50%) |
Oct 07, 2005 | 1.386 | 1.408 | 1.386 | 1.387 | 123,683 | -0.00(-0.11%) |
Oct 06, 2005 | 1.404 | 1.404 | 1.371 | 1.388 | 86,405 | +0.00(+0.21%) |
Oct 05, 2005 | 1.393 | 1.397 | 1.357 | 1.386 | 264,515 | +0.01(+0.48%) |
Oct 04, 2005 | 1.334 | 1.404 | 1.334 | 1.379 | 110,942 | +0.03(+1.97%) |
Oct 03, 2005 | 1.312 | 1.352 | 1.312 | 1.352 | 94,692 | +0.02(+1.39%) |
Sep 30, 2005 | 1.363 | 1.393 | 1.323 | 1.334 | 283,528 | -0.03(-2.17%) |
Sep 29, 2005 | 1.308 | 1.389 | 1.306 | 1.363 | 510,028 | +0.09(+7.23%) |
Sep 28, 2005 | 1.223 | 1.278 | 1.223 | 1.271 | 148,273 | +0.05(+4.44%) |
Sep 27, 2005 | 1.179 | 1.226 | 1.179 | 1.217 | 178,029 | +0.07(+5.80%) |
Sep 26, 2005 | 1.148 | 1.194 | 1.141 | 1.151 | 88,330 | -0.02(-1.40%) |
Sep 23, 2005 | 1.167 | 1.200 | 1.167 | 1.167 | 37,970 | -0.00(-0.38%) |
Sep 22, 2005 | 1.185 | 1.201 | 1.168 | 1.171 | 63,488 | -0.03(-2.11%) |
Sep 21, 2005 | 1.211 | 1.211 | 1.197 | 1.197 | 29,593 | +0.01(+0.75%) |
Sep 20, 2005 | 1.188 | 1.224 | 1.187 | 1.188 | 268,240 | +0.00(+0.00%) |
Sep 19, 2005 | 1.178 | 1.200 | 1.137 | 1.188 | 674,966 | +0.02(+1.78%) |
Sep 16, 2005 | 1.167 | 1.174 | 1.167 | 1.167 | 15,179 | -0.01(-0.50%) |
Sep 15, 2005 | 1.175 | 1.186 | 1.167 | 1.173 | 23,394 | -0.01(-0.57%) |
Sep 14, 2005 | 1.188 | 1.203 | 1.177 | 1.180 | 35,991 | +0.00(+0.31%) |
Sep 13, 2005 | 1.174 | 1.180 | 1.174 | 1.176 | 12,803 | +0.00(+0.06%) |
Sep 12, 2005 | 1.186 | 1.186 | 1.168 | 1.175 | 42,073 | -0.03(-2.40%) |
Sep 09, 2005 | 1.214 | 1.214 | 1.204 | 1.204 | 7,198 | -0.01(-0.73%) |
Sep 08, 2005 | 1.189 | 1.216 | 1.155 | 1.213 | 70,830 | +0.02(+1.55%) |
Sep 07, 2005 | 1.167 | 1.213 | 1.167 | 1.194 | 56,244 | -0.01(-0.49%) |
Sep 06, 2005 | 1.167 | 1.201 | 1.167 | 1.200 | 29,404 | +0.01(+0.87%) |
Sep 02, 2005 | 1.199 | 1.222 | 1.189 | 1.190 | 84,731 | +0.00(+0.00%) |