Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2005 | 1.392 | 1.454 | 1.392 | 1.413 | 204,881 | +0.01(+0.55%) |
Aug 31, 2005 | 1.378 | 1.406 | 1.378 | 1.406 | 157,498 | +0.01(+0.95%) |
Aug 30, 2005 | 1.406 | 1.406 | 1.377 | 1.392 | 88,474 | -0.00(-0.28%) |
Aug 29, 2005 | 1.393 | 1.406 | 1.390 | 1.396 | 96,175 | -0.01(-0.66%) |
Aug 26, 2005 | 1.438 | 1.439 | 1.395 | 1.406 | 213,029 | -0.02(-1.57%) |
Aug 25, 2005 | 1.381 | 1.445 | 1.381 | 1.428 | 315,985 | +0.06(+4.31%) |
Aug 24, 2005 | 1.364 | 1.378 | 1.357 | 1.369 | 401,297 | +0.01(+0.92%) |
Aug 23, 2005 | 1.348 | 1.373 | 1.340 | 1.357 | 229,247 | +0.01(+0.86%) |
Aug 22, 2005 | 1.357 | 1.357 | 1.334 | 1.345 | 174,799 | -0.01(-0.63%) |
Aug 19, 2005 | 1.326 | 1.377 | 1.326 | 1.354 | 121,271 | +0.01(+0.93%) |
Aug 18, 2005 | 1.326 | 1.348 | 1.319 | 1.341 | 274,679 | +0.01(+0.58%) |
Aug 17, 2005 | 1.303 | 1.357 | 1.303 | 1.333 | 104,976 | +0.02(+1.48%) |
Aug 16, 2005 | 1.326 | 1.335 | 1.309 | 1.314 | 107,709 | -0.03(-2.02%) |
Aug 15, 2005 | 1.270 | 1.342 | 1.258 | 1.341 | 193,278 | +0.08(+6.20%) |
Aug 12, 2005 | 1.294 | 1.294 | 1.263 | 1.263 | 71,370 | -0.04(-3.27%) |
Aug 11, 2005 | 1.281 | 1.312 | 1.260 | 1.305 | 310,974 | +0.02(+1.69%) |
Aug 10, 2005 | 1.298 | 1.319 | 1.261 | 1.284 | 502,319 | +0.00(+0.30%) |
Aug 09, 2005 | 1.272 | 1.288 | 1.253 | 1.280 | 199,028 | +0.00(+0.30%) |
Aug 08, 2005 | 1.333 | 1.333 | 1.275 | 1.276 | 94,430 | -0.03(-2.66%) |
Aug 05, 2005 | 1.354 | 1.354 | 1.253 | 1.311 | 410,957 | -0.04(-2.98%) |
Aug 04, 2005 | 1.342 | 1.365 | 1.328 | 1.351 | 638,314 | +0.00(+0.35%) |
Aug 03, 2005 | 1.342 | 1.349 | 1.303 | 1.347 | 1,262,997 | +0.03(+2.12%) |
Aug 02, 2005 | 1.317 | 1.347 | 1.210 | 1.319 | 3,023,845 | -0.17(-11.37%) |
Aug 01, 2005 | 1.492 | 1.509 | 1.476 | 1.488 | 71,843 | -0.00(-0.10%) |
Jul 29, 2005 | 1.489 | 1.502 | 1.489 | 1.489 | 203,600 | +0.00(+0.00%) |
Jul 28, 2005 | 1.474 | 1.489 | 1.443 | 1.489 | 75,203 | +0.02(+1.27%) |
Jul 27, 2005 | 1.499 | 1.501 | 1.461 | 1.471 | 67,365 | -0.03(-1.91%) |
Jul 26, 2005 | 1.454 | 1.504 | 1.452 | 1.499 | 49,299 | +0.04(+2.87%) |
Jul 25, 2005 | 1.493 | 1.493 | 1.440 | 1.457 | 155,642 | -0.04(-2.39%) |
Jul 22, 2005 | 1.440 | 1.493 | 1.439 | 1.493 | 193,570 | +0.02(+1.32%) |
Jul 21, 2005 | 1.444 | 1.490 | 1.444 | 1.474 | 48,998 | +0.00(+0.00%) |
Jul 20, 2005 | 1.471 | 1.476 | 1.461 | 1.474 | 187,769 | +0.03(+1.77%) |
Jul 19, 2005 | 1.386 | 1.470 | 1.386 | 1.448 | 205,483 | +0.04(+3.15%) |
Jul 18, 2005 | 1.395 | 1.417 | 1.394 | 1.404 | 45,294 | -0.02(-1.31%) |
Jul 15, 2005 | 1.381 | 1.426 | 1.381 | 1.423 | 57,163 | +0.01(+1.05%) |
Jul 14, 2005 | 1.447 | 1.451 | 1.381 | 1.408 | 151,138 | -0.02(-1.41%) |
Jul 13, 2005 | 1.478 | 1.500 | 1.426 | 1.428 | 106,050 | -0.07(-4.61%) |
Jul 12, 2005 | 1.485 | 1.497 | 1.471 | 1.497 | 90,244 | +0.00(+0.10%) |
Jul 11, 2005 | 1.474 | 1.495 | 1.457 | 1.495 | 153,252 | +0.03(+1.85%) |
Jul 08, 2005 | 1.435 | 1.471 | 1.427 | 1.468 | 321,769 | +0.05(+3.73%) |
Jul 07, 2005 | 1.410 | 1.422 | 1.385 | 1.416 | 43,558 | -0.02(-1.51%) |
Jul 06, 2005 | 1.454 | 1.468 | 1.414 | 1.437 | 103,145 | -0.00(-0.16%) |
Jul 05, 2005 | 1.397 | 1.453 | 1.397 | 1.440 | 223,463 | +0.03(+2.49%) |