Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 1.788 | 1.817 | 1.773 | 1.784 | 367,959 | -0.02(-1.11%) |
Sep 29, 2005 | 1.822 | 1.852 | 1.757 | 1.804 | 547,617 | -0.02(-0.98%) |
Sep 28, 2005 | 1.939 | 1.939 | 1.807 | 1.822 | 624,507 | -0.11(-5.48%) |
Sep 27, 2005 | 1.933 | 1.949 | 1.861 | 1.928 | 472,131 | +0.00(+0.17%) |
Sep 26, 2005 | 1.782 | 1.987 | 1.778 | 1.924 | 1,730,454 | +0.17(+9.62%) |
Sep 23, 2005 | 1.756 | 1.800 | 1.689 | 1.756 | 579,600 | +0.05(+3.20%) |
Sep 22, 2005 | 1.701 | 1.824 | 1.647 | 1.701 | 1,251,849 | -0.08(-4.61%) |
Sep 21, 2005 | 1.983 | 1.990 | 1.768 | 1.783 | 1,609,473 | -0.20(-9.98%) |
Sep 20, 2005 | 2.073 | 2.108 | 1.956 | 1.981 | 764,859 | -0.08(-3.98%) |
Sep 19, 2005 | 2.076 | 2.114 | 2.046 | 2.063 | 713,094 | +0.02(+0.87%) |
Sep 16, 2005 | 2.020 | 2.066 | 1.970 | 2.046 | 449,352 | +0.02(+0.99%) |
Sep 15, 2005 | 2.110 | 2.110 | 1.923 | 2.026 | 1,575,444 | -0.08(-3.60%) |
Sep 14, 2005 | 2.111 | 2.113 | 2.089 | 2.101 | 508,200 | -0.00(-0.05%) |
Sep 13, 2005 | 2.139 | 2.139 | 2.074 | 2.102 | 826,689 | -0.02(-1.15%) |
Sep 12, 2005 | 1.982 | 2.131 | 1.972 | 2.127 | 2,958,132 | +0.16(+8.20%) |
Sep 09, 2005 | 1.964 | 1.984 | 1.932 | 1.966 | 401,661 | +0.02(+1.14%) |
Sep 08, 2005 | 1.906 | 1.989 | 1.884 | 1.943 | 682,773 | +0.03(+1.69%) |
Sep 07, 2005 | 1.867 | 1.922 | 1.837 | 1.911 | 884,151 | +0.06(+2.99%) |
Sep 06, 2005 | 1.770 | 1.888 | 1.761 | 1.856 | 616,467 | +0.10(+5.76%) |
Sep 02, 2005 | 1.758 | 1.789 | 1.728 | 1.754 | 261,132 | -0.02(-0.88%) |
Sep 01, 2005 | 1.822 | 1.826 | 1.761 | 1.770 | 368,364 | -0.04(-2.45%) |
Aug 31, 2005 | 1.811 | 1.820 | 1.800 | 1.814 | 180,996 | +0.02(+0.86%) |
Aug 30, 2005 | 1.761 | 1.827 | 1.757 | 1.799 | 358,083 | +0.03(+1.57%) |
Aug 29, 2005 | 1.732 | 1.777 | 1.732 | 1.771 | 294,840 | +0.02(+1.21%) |
Aug 26, 2005 | 1.709 | 1.770 | 1.709 | 1.750 | 266,826 | +0.03(+1.48%) |
Aug 25, 2005 | 1.773 | 1.806 | 1.668 | 1.724 | 572,172 | -0.04(-2.33%) |
Aug 24, 2005 | 1.811 | 1.840 | 1.750 | 1.766 | 374,943 | -0.05(-2.87%) |
Aug 23, 2005 | 1.799 | 1.843 | 1.790 | 1.818 | 427,386 | +0.03(+1.49%) |
Aug 22, 2005 | 1.802 | 1.802 | 1.733 | 1.791 | 766,554 | +0.01(+0.37%) |
Aug 19, 2005 | 1.784 | 1.819 | 1.736 | 1.784 | 357,675 | -0.03(-1.77%) |
Aug 18, 2005 | 1.806 | 1.906 | 1.767 | 1.817 | 451,068 | +0.02(+0.93%) |
Aug 17, 2005 | 1.806 | 1.819 | 1.760 | 1.800 | 542,313 | -0.01(-0.31%) |
Aug 16, 2005 | 1.791 | 1.858 | 1.727 | 1.806 | 848,706 | +0.00(+0.00%) |
Aug 15, 2005 | 1.917 | 1.917 | 1.756 | 1.806 | 1,031,259 | -0.09(-4.97%) |
Aug 12, 2005 | 1.900 | 1.959 | 1.869 | 1.900 | 744,501 | -0.01(-0.52%) |
Aug 11, 2005 | 1.890 | 1.931 | 1.890 | 1.910 | 715,677 | +0.02(+1.03%) |
Aug 10, 2005 | 1.946 | 1.967 | 1.880 | 1.891 | 972,216 | -0.04(-2.16%) |
Aug 09, 2005 | 1.987 | 1.998 | 1.928 | 1.932 | 709,344 | -0.05(-2.63%) |
Aug 08, 2005 | 1.894 | 1.994 | 1.894 | 1.984 | 1,281,204 | +0.10(+5.24%) |
Aug 05, 2005 | 1.796 | 1.894 | 1.786 | 1.886 | 945,039 | +0.08(+4.43%) |
Aug 04, 2005 | 1.743 | 1.844 | 1.689 | 1.806 | 766,794 | +0.09(+5.31%) |
Aug 03, 2005 | 1.739 | 1.827 | 1.683 | 1.714 | 816,153 | -0.05(-2.77%) |
Aug 02, 2005 | 1.853 | 1.861 | 1.723 | 1.763 | 931,308 | -0.10(-5.59%) |
Aug 01, 2005 | 1.897 | 1.913 | 1.833 | 1.868 | 999,279 | -0.01(-0.53%) |
Jul 29, 2005 | 1.888 | 1.911 | 1.850 | 1.878 | 844,062 | +0.01(+0.66%) |
Jul 28, 2005 | 1.800 | 1.896 | 1.797 | 1.866 | 1,222,125 | +0.07(+3.64%) |
Jul 27, 2005 | 1.749 | 1.806 | 1.733 | 1.800 | 1,212,225 | +0.05(+2.99%) |
Jul 26, 2005 | 1.701 | 1.750 | 1.672 | 1.748 | 993,585 | +0.05(+2.74%) |
Jul 25, 2005 | 1.647 | 1.733 | 1.636 | 1.701 | 2,057,349 | +0.08(+4.93%) |
Jul 22, 2005 | 1.540 | 1.661 | 1.539 | 1.621 | 1,326,033 | +0.07(+4.74%) |
Jul 21, 2005 | 1.394 | 1.598 | 1.383 | 1.548 | 2,785,731 | +0.23(+17.06%) |
Jul 20, 2005 | 1.322 | 1.339 | 1.320 | 1.322 | 489,966 | +0.01(+0.51%) |
Jul 19, 2005 | 1.283 | 1.333 | 1.283 | 1.316 | 410,025 | +0.05(+3.59%) |
Jul 18, 2005 | 1.211 | 1.281 | 1.211 | 1.270 | 381,408 | +0.06(+5.35%) |
Jul 15, 2005 | 1.199 | 1.222 | 1.172 | 1.206 | 416,688 | +0.00(+0.00%) |
Jul 14, 2005 | 1.219 | 1.222 | 1.167 | 1.206 | 682,194 | -0.02(-1.81%) |
Jul 13, 2005 | 1.261 | 1.273 | 1.203 | 1.228 | 364,722 | -0.03(-2.73%) |
Jul 12, 2005 | 1.312 | 1.312 | 1.244 | 1.262 | 331,287 | -0.03(-2.66%) |
Jul 11, 2005 | 1.294 | 1.302 | 1.276 | 1.297 | 394,194 | +0.01(+0.78%) |
Jul 08, 2005 | 1.311 | 1.311 | 1.274 | 1.287 | 220,320 | -0.00(-0.17%) |
Jul 07, 2005 | 1.306 | 1.317 | 1.257 | 1.289 | 544,710 | +0.01(+0.78%) |
Jul 06, 2005 | 1.264 | 1.291 | 1.257 | 1.279 | 361,101 | +0.03(+2.13%) |
Jul 05, 2005 | 1.250 | 1.267 | 1.209 | 1.252 | 792,900 | +0.03(+2.18%) |