Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2005 | 1.216 | 1.340 | 1.216 | 1.310 | 75,240 | +0.04(+3.15%) |
Aug 31, 2005 | 1.210 | 1.280 | 1.210 | 1.270 | 8,300 | +0.02(+1.60%) |
Aug 30, 2005 | 1.240 | 1.250 | 1.240 | 1.250 | 5,100 | +0.00(+0.00%) |
Aug 29, 2005 | 1.210 | 1.300 | 1.210 | 1.250 | 29,301 | -0.02(-1.57%) |
Aug 26, 2005 | 1.170 | 1.270 | 1.170 | 1.270 | 29,991 | +0.07(+5.83%) |
Aug 25, 2005 | 1.170 | 1.210 | 1.160 | 1.200 | 27,689 | +0.04(+3.45%) |
Aug 24, 2005 | 1.160 | 1.190 | 1.150 | 1.160 | 17,523 | -0.01(-0.85%) |
Aug 23, 2005 | 1.150 | 1.180 | 1.150 | 1.170 | 4,325 | +0.01(+0.86%) |
Aug 22, 2005 | 1.200 | 1.210 | 1.160 | 1.160 | 6,587 | +0.01(+0.87%) |
Aug 19, 2005 | 1.150 | 1.210 | 1.150 | 1.150 | 18,166 | -0.01(-0.86%) |
Aug 18, 2005 | 1.220 | 1.220 | 1.160 | 1.160 | 14,200 | -0.03(-2.52%) |
Aug 17, 2005 | 1.200 | 1.210 | 1.160 | 1.190 | 35,616 | +0.00(+0.00%) |
Aug 16, 2005 | 1.190 | 1.191 | 1.190 | 1.190 | 1,550 | +0.00(+0.00%) |
Aug 15, 2005 | 1.190 | 1.230 | 1.190 | 1.190 | 10,912 | -0.03(-2.45%) |
Aug 12, 2005 | 1.180 | 1.250 | 1.180 | 1.220 | 18,422 | -0.01(-0.82%) |
Aug 11, 2005 | 1.180 | 1.230 | 1.170 | 1.230 | 5,727 | +0.04(+3.36%) |
Aug 10, 2005 | 1.170 | 1.200 | 1.160 | 1.190 | 22,538 | +0.03(+2.59%) |
Aug 09, 2005 | 1.230 | 1.230 | 1.160 | 1.160 | 20,150 | -0.03(-2.52%) |
Aug 08, 2005 | 1.170 | 1.190 | 1.170 | 1.190 | 4,750 | +0.01(+0.93%) |
Aug 05, 2005 | 1.170 | 1.192 | 1.150 | 1.179 | 12,541 | +0.03(+2.52%) |
Aug 04, 2005 | 1.220 | 1.220 | 1.140 | 1.150 | 60,176 | -0.04(-3.36%) |
Aug 03, 2005 | 1.250 | 1.250 | 1.190 | 1.190 | 12,276 | -0.03(-2.78%) |
Aug 02, 2005 | 1.250 | 1.250 | 1.200 | 1.224 | 13,604 | +0.00(+0.33%) |
Aug 01, 2005 | 1.230 | 1.250 | 1.200 | 1.220 | 28,820 | -0.04(-3.17%) |
Jul 29, 2005 | 1.250 | 1.270 | 1.210 | 1.260 | 5,926 | +0.05(+4.13%) |
Jul 28, 2005 | 1.280 | 1.280 | 1.200 | 1.210 | 14,654 | -0.05(-3.97%) |
Jul 27, 2005 | 1.280 | 1.310 | 1.210 | 1.260 | 16,235 | -0.01(-0.63%) |
Jul 26, 2005 | 1.280 | 1.300 | 1.200 | 1.268 | 12,450 | -0.04(-3.21%) |
Jul 25, 2005 | 1.250 | 1.310 | 1.210 | 1.310 | 42,280 | +0.08(+6.50%) |
Jul 22, 2005 | 1.210 | 1.230 | 1.210 | 1.230 | 32,985 | +0.01(+0.82%) |
Jul 21, 2005 | 1.211 | 1.250 | 1.211 | 1.220 | 10,700 | +0.00(+0.00%) |
Jul 20, 2005 | 1.220 | 1.221 | 1.220 | 1.220 | 15,200 | -0.02(-1.61%) |
Jul 19, 2005 | 1.220 | 1.299 | 1.210 | 1.240 | 10,600 | -0.04(-3.13%) |
Jul 18, 2005 | 1.220 | 1.290 | 1.220 | 1.280 | 28,380 | +0.06(+4.92%) |
Jul 15, 2005 | 1.190 | 1.254 | 1.190 | 1.220 | 6,900 | -0.04(-3.17%) |
Jul 14, 2005 | 1.280 | 1.300 | 1.200 | 1.260 | 36,561 | +0.04(+3.28%) |
Jul 13, 2005 | 1.180 | 1.270 | 1.150 | 1.220 | 38,480 | -0.01(-0.81%) |
Jul 12, 2005 | 1.210 | 1.280 | 1.140 | 1.230 | 100,600 | +0.02(+1.65%) |
Jul 11, 2005 | 1.220 | 1.230 | 1.200 | 1.210 | 11,410 | -0.03(-2.73%) |
Jul 08, 2005 | 1.231 | 1.244 | 1.210 | 1.244 | 4,620 | +0.03(+2.80%) |
Jul 07, 2005 | 1.220 | 1.240 | 1.200 | 1.210 | 2,200 | -0.02(-1.62%) |
Jul 06, 2005 | 1.280 | 1.280 | 1.220 | 1.230 | 10,300 | -0.02(-1.60%) |
Jul 05, 2005 | 1.200 | 1.300 | 1.200 | 1.250 | 21,300 | -0.04(-3.10%) |