Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 1.260 | 1.336 | 1.260 | 1.336 | 119,446 | +0.07(+5.72%) |
Oct 28, 2005 | 1.278 | 1.290 | 1.259 | 1.263 | 122,425 | -0.01(-0.67%) |
Oct 27, 2005 | 1.282 | 1.289 | 1.252 | 1.272 | 618,867 | -0.03(-2.21%) |
Oct 26, 2005 | 1.305 | 1.323 | 1.291 | 1.301 | 210,716 | -0.02(-1.30%) |
Oct 25, 2005 | 1.347 | 1.349 | 1.266 | 1.318 | 147,408 | -0.07(-5.25%) |
Oct 24, 2005 | 1.276 | 1.395 | 1.255 | 1.391 | 256,698 | +0.08(+6.48%) |
Oct 21, 2005 | 1.292 | 1.323 | 1.275 | 1.306 | 239,828 | +0.00(+0.36%) |
Oct 20, 2005 | 1.314 | 1.329 | 1.290 | 1.301 | 100,078 | -0.02(-1.24%) |
Oct 19, 2005 | 1.305 | 1.319 | 1.250 | 1.318 | 354,175 | +0.01(+0.77%) |
Oct 18, 2005 | 1.320 | 1.322 | 1.305 | 1.308 | 107,066 | -0.02(-1.64%) |
Oct 17, 2005 | 1.322 | 1.335 | 1.320 | 1.329 | 108,809 | -0.01(-1.04%) |
Oct 14, 2005 | 1.321 | 1.347 | 1.320 | 1.343 | 267,155 | +0.01(+0.41%) |
Oct 13, 2005 | 1.350 | 1.353 | 1.329 | 1.338 | 193,485 | -0.01(-1.09%) |
Oct 12, 2005 | 1.350 | 1.363 | 1.350 | 1.353 | 210,527 | -0.00(-0.12%) |
Oct 11, 2005 | 1.350 | 1.366 | 1.349 | 1.354 | 603,525 | +0.02(+1.34%) |
Oct 10, 2005 | 1.376 | 1.376 | 1.336 | 1.336 | 110,174 | -0.04(-2.93%) |
Oct 07, 2005 | 1.336 | 1.399 | 1.336 | 1.377 | 108,380 | +0.04(+3.08%) |
Oct 06, 2005 | 1.336 | 1.357 | 1.336 | 1.336 | 184,453 | -0.01(-0.46%) |
Oct 05, 2005 | 1.375 | 1.386 | 1.334 | 1.342 | 235,596 | -0.05(-3.46%) |
Oct 04, 2005 | 1.412 | 1.412 | 1.388 | 1.390 | 211,119 | -0.02(-1.70%) |
Oct 03, 2005 | 1.430 | 1.437 | 1.399 | 1.414 | 262,201 | -0.01(-0.92%) |
Sep 30, 2005 | 1.412 | 1.437 | 1.409 | 1.427 | 90,960 | +0.01(+0.49%) |
Sep 29, 2005 | 1.367 | 1.420 | 1.367 | 1.420 | 83,560 | +0.02(+1.16%) |
Sep 28, 2005 | 1.411 | 1.416 | 1.372 | 1.404 | 100,996 | -0.02(-1.26%) |
Sep 27, 2005 | 1.399 | 1.434 | 1.388 | 1.422 | 322,607 | +0.02(+1.67%) |
Sep 26, 2005 | 1.399 | 1.399 | 1.382 | 1.399 | 29,378 | +0.01(+0.67%) |
Sep 23, 2005 | 1.389 | 1.396 | 1.333 | 1.389 | 246,319 | +0.03(+1.88%) |
Sep 22, 2005 | 1.364 | 1.383 | 1.353 | 1.364 | 190,626 | -0.01(-0.79%) |
Sep 21, 2005 | 1.379 | 1.386 | 1.374 | 1.374 | 109,839 | -0.01(-0.73%) |
Sep 20, 2005 | 1.406 | 1.406 | 1.373 | 1.385 | 94,154 | -0.01(-0.56%) |
Sep 19, 2005 | 1.400 | 1.400 | 1.382 | 1.392 | 154,594 | -0.01(-0.88%) |
Sep 16, 2005 | 1.400 | 1.405 | 1.385 | 1.405 | 631,993 | +0.02(+1.12%) |
Sep 15, 2005 | 1.379 | 1.389 | 1.378 | 1.389 | 63,221 | +0.01(+0.51%) |
Sep 14, 2005 | 1.398 | 1.398 | 1.381 | 1.382 | 169,129 | -0.01(-0.89%) |
Sep 13, 2005 | 1.393 | 1.413 | 1.391 | 1.395 | 226,418 | +0.00(+0.11%) |
Sep 12, 2005 | 1.398 | 1.398 | 1.385 | 1.393 | 49,450 | -0.00(-0.33%) |
Sep 09, 2005 | 1.388 | 1.398 | 1.385 | 1.398 | 96,369 | +0.01(+0.95%) |
Sep 08, 2005 | 1.373 | 1.395 | 1.369 | 1.385 | 93,355 | -0.00(-0.34%) |
Sep 07, 2005 | 1.383 | 1.398 | 1.374 | 1.389 | 82,658 | -0.01(-0.61%) |
Sep 06, 2005 | 1.386 | 1.407 | 1.382 | 1.398 | 203,796 | +0.00(+0.22%) |
Sep 02, 2005 | 1.386 | 1.417 | 1.378 | 1.395 | 188,600 | -0.02(-1.43%) |
Sep 01, 2005 | 1.393 | 1.456 | 1.393 | 1.415 | 204,654 | +0.01(+0.55%) |
Aug 31, 2005 | 1.380 | 1.407 | 1.380 | 1.407 | 157,324 | +0.01(+0.95%) |
Aug 30, 2005 | 1.407 | 1.407 | 1.378 | 1.394 | 88,376 | -0.00(-0.28%) |
Aug 29, 2005 | 1.395 | 1.407 | 1.392 | 1.398 | 96,068 | -0.01(-0.66%) |
Aug 26, 2005 | 1.440 | 1.440 | 1.396 | 1.407 | 212,793 | -0.02(-1.57%) |
Aug 25, 2005 | 1.382 | 1.447 | 1.382 | 1.430 | 315,636 | +0.06(+4.31%) |
Aug 24, 2005 | 1.366 | 1.380 | 1.359 | 1.371 | 400,853 | +0.01(+0.92%) |
Aug 23, 2005 | 1.350 | 1.374 | 1.342 | 1.358 | 228,994 | +0.01(+0.86%) |
Aug 22, 2005 | 1.359 | 1.359 | 1.336 | 1.347 | 174,606 | -0.01(-0.63%) |
Aug 19, 2005 | 1.328 | 1.378 | 1.328 | 1.355 | 121,137 | +0.01(+0.92%) |
Aug 18, 2005 | 1.328 | 1.350 | 1.320 | 1.343 | 274,375 | +0.01(+0.58%) |
Aug 17, 2005 | 1.305 | 1.359 | 1.305 | 1.335 | 104,860 | +0.02(+1.48%) |
Aug 16, 2005 | 1.328 | 1.336 | 1.311 | 1.315 | 107,590 | -0.03(-2.03%) |
Aug 15, 2005 | 1.271 | 1.343 | 1.260 | 1.343 | 193,064 | +0.08(+6.20%) |
Aug 12, 2005 | 1.295 | 1.295 | 1.264 | 1.264 | 71,291 | -0.04(-3.27%) |
Aug 11, 2005 | 1.282 | 1.314 | 1.262 | 1.307 | 310,631 | +0.02(+1.69%) |
Aug 10, 2005 | 1.299 | 1.320 | 1.263 | 1.285 | 501,764 | +0.00(+0.30%) |
Aug 09, 2005 | 1.274 | 1.290 | 1.254 | 1.281 | 198,808 | +0.00(+0.30%) |
Aug 08, 2005 | 1.334 | 1.334 | 1.276 | 1.277 | 94,326 | -0.03(-2.66%) |
Aug 05, 2005 | 1.356 | 1.356 | 1.254 | 1.312 | 410,503 | -0.04(-2.99%) |
Aug 04, 2005 | 1.343 | 1.367 | 1.329 | 1.353 | 637,608 | +0.00(+0.35%) |
Aug 03, 2005 | 1.343 | 1.350 | 1.305 | 1.348 | 1,261,601 | +0.03(+2.12%) |
Aug 02, 2005 | 1.319 | 1.349 | 1.211 | 1.320 | 3,020,502 | -0.17(-11.37%) |