Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 1.039 | 1.039 | 1.012 | 1.027 | 621,573 | -0.00(-0.46%) |
Dec 29, 2005 | 1.039 | 1.042 | 1.030 | 1.032 | 532,861 | -0.00(-0.23%) |
Dec 28, 2005 | 1.043 | 1.044 | 1.032 | 1.034 | 705,989 | -0.00(-0.09%) |
Dec 27, 2005 | 1.046 | 1.048 | 1.034 | 1.035 | 760,749 | -0.00(-0.23%) |
Dec 23, 2005 | 1.025 | 1.046 | 1.025 | 1.038 | 495,767 | +0.01(+0.75%) |
Dec 22, 2005 | 1.029 | 1.035 | 1.010 | 1.030 | 1,089,473 | +0.01(+1.14%) |
Dec 21, 2005 | 1.027 | 1.033 | 1.010 | 1.018 | 723,445 | -0.01(-0.58%) |
Dec 20, 2005 | 1.018 | 1.034 | 1.012 | 1.024 | 806,723 | +0.01(+1.20%) |
Dec 19, 2005 | 1.030 | 1.030 | 1.009 | 1.012 | 778,989 | -0.02(-1.50%) |
Dec 16, 2005 | 1.002 | 1.033 | 1.002 | 1.028 | 2,090,006 | +0.03(+3.37%) |
Dec 15, 2005 | 1.009 | 1.010 | 0.9766 | 0.9941 | 1,424,523 | -0.02(-2.19%) |
Dec 14, 2005 | 0.9997 | 1.021 | 0.9823 | 1.016 | 1,553,901 | -0.02(-1.58%) |
Dec 13, 2005 | 1.038 | 1.039 | 1.015 | 1.033 | 700,622 | +0.00(+0.00%) |
Dec 12, 2005 | 1.051 | 1.051 | 1.024 | 1.033 | 994,307 | -0.01(-1.19%) |
Dec 09, 2005 | 1.057 | 1.058 | 1.041 | 1.045 | 1,146,786 | -0.00(-0.45%) |
Dec 08, 2005 | 1.032 | 1.057 | 1.032 | 1.050 | 1,033,238 | +0.01(+1.26%) |
Dec 07, 2005 | 1.053 | 1.053 | 1.028 | 1.037 | 794,996 | -0.00(-0.11%) |
Dec 06, 2005 | 1.026 | 1.052 | 1.015 | 1.038 | 1,106,608 | +0.02(+2.25%) |
Dec 05, 2005 | 0.9971 | 1.018 | 0.9861 | 1.015 | 947,634 | +0.00(+0.41%) |
Dec 02, 2005 | 1.000 | 1.015 | 0.9775 | 1.011 | 735,349 | +0.01(+1.49%) |
Dec 01, 2005 | 0.9807 | 1.000 | 0.9695 | 0.9962 | 1,559,756 | +0.03(+3.01%) |
Nov 30, 2005 | 0.9594 | 0.9799 | 0.9534 | 0.9671 | 2,252,881 | +0.00(+0.09%) |
Nov 29, 2005 | 0.9888 | 0.9988 | 0.9570 | 0.9662 | 893,127 | -0.02(-1.90%) |
Nov 28, 2005 | 0.9677 | 0.9911 | 0.9677 | 0.9849 | 4,417,901 | -0.00(-0.27%) |
Nov 25, 2005 | 0.9983 | 1.001 | 0.9876 | 0.9876 | 487,233 | -0.01(-0.72%) |
Nov 23, 2005 | 0.9879 | 1.000 | 0.9834 | 0.9947 | 1,485,332 | +0.01(+0.54%) |
Nov 22, 2005 | 0.9653 | 0.9994 | 0.9653 | 0.9894 | 4,258,607 | -0.04(-4.17%) |
Nov 21, 2005 | 0.9941 | 1.035 | 0.9511 | 1.032 | 1,738,048 | +0.04(+3.76%) |
Nov 18, 2005 | 0.9825 | 0.9991 | 0.9781 | 0.9950 | 1,288,177 | +0.02(+1.76%) |
Nov 17, 2005 | 0.9641 | 0.9807 | 0.9532 | 0.9778 | 804,474 | +0.02(+1.79%) |
Nov 16, 2005 | 0.9621 | 0.9638 | 0.9273 | 0.9606 | 1,255,144 | +0.01(+0.56%) |
Nov 15, 2005 | 0.9816 | 0.9858 | 0.9488 | 0.9552 | 1,377,268 | -0.03(-2.63%) |
Nov 14, 2005 | 1.006 | 1.006 | 0.9724 | 0.9810 | 1,741,586 | -0.00(-0.33%) |
Nov 11, 2005 | 0.9879 | 1.013 | 0.9715 | 0.9843 | 1,201,892 | -0.01(-1.16%) |
Nov 10, 2005 | 0.9718 | 0.9986 | 0.9615 | 0.9959 | 2,025,624 | +0.03(+2.91%) |
Nov 09, 2005 | 0.9407 | 0.9718 | 0.9362 | 0.9677 | 1,730,693 | +0.03(+2.87%) |
Nov 08, 2005 | 0.9526 | 0.9532 | 0.9356 | 0.9407 | 1,486,806 | -0.01(-1.03%) |
Nov 07, 2005 | 0.9167 | 0.9526 | 0.8813 | 0.9505 | 759,233 | +0.04(+4.50%) |
Nov 04, 2005 | 0.9036 | 0.9095 | 0.8754 | 0.9095 | 626,140 | +0.01(+0.59%) |
Nov 03, 2005 | 0.9095 | 0.9410 | 0.8991 | 0.9042 | 1,058,385 | +0.00(+0.07%) |
Nov 02, 2005 | 0.8849 | 0.9128 | 0.8825 | 0.9036 | 1,011,460 | +0.02(+1.94%) |
Nov 01, 2005 | 0.8991 | 0.8991 | 0.8766 | 0.8864 | 1,093,171 | -0.01(-1.42%) |
Oct 31, 2005 | 0.8531 | 0.9066 | 0.8531 | 0.8991 | 2,521,039 | +0.05(+5.65%) |
Oct 28, 2005 | 0.8386 | 0.8796 | 0.8309 | 0.8511 | 2,121,026 | +0.01(+1.27%) |
Oct 27, 2005 | 0.8849 | 0.8849 | 0.8368 | 0.8404 | 1,765,082 | -0.04(-4.81%) |
Oct 26, 2005 | 0.8831 | 0.8923 | 0.8739 | 0.8828 | 968,974 | +0.00(+0.44%) |
Oct 25, 2005 | 0.8781 | 0.8938 | 0.8653 | 0.8790 | 1,041,342 | +0.00(+0.41%) |
Oct 24, 2005 | 0.8615 | 0.8778 | 0.8606 | 0.8754 | 1,111,587 | +0.02(+1.94%) |
Oct 21, 2005 | 0.8612 | 0.8653 | 0.8523 | 0.8588 | 921,097 | -0.00(-0.03%) |
Oct 20, 2005 | 0.8493 | 0.8712 | 0.8493 | 0.8591 | 2,583,819 | +0.01(+0.91%) |
Oct 19, 2005 | 0.8517 | 0.8591 | 0.8404 | 0.8514 | 2,384,997 | -0.00(-0.52%) |
Oct 18, 2005 | 0.8573 | 0.8641 | 0.8511 | 0.8558 | 1,186,390 | -0.01(-0.83%) |
Oct 17, 2005 | 0.8629 | 0.8766 | 0.8561 | 0.8629 | 991,519 | -0.01(-0.68%) |
Oct 14, 2005 | 0.8712 | 0.8781 | 0.8558 | 0.8689 | 654,219 | +0.00(+0.24%) |
Oct 13, 2005 | 0.8701 | 0.8843 | 0.8606 | 0.8668 | 2,324,330 | +0.00(+0.14%) |
Oct 12, 2005 | 0.8615 | 0.8724 | 0.8531 | 0.8656 | 3,841,382 | +0.00(+0.24%) |
Oct 11, 2005 | 0.8873 | 0.8873 | 0.8460 | 0.8635 | 4,951,984 | -0.02(-2.38%) |
Oct 10, 2005 | 0.9054 | 0.9054 | 0.8724 | 0.8846 | 1,877,737 | -0.02(-2.26%) |
Oct 07, 2005 | 0.8766 | 0.9051 | 0.8724 | 0.9051 | 974,391 | +0.04(+4.27%) |
Oct 06, 2005 | 0.8804 | 0.8971 | 0.8582 | 0.8680 | 1,203,737 | -0.01(-0.71%) |
Oct 05, 2005 | 0.9036 | 0.9036 | 0.8736 | 0.8742 | 1,368,498 | -0.02(-2.71%) |
Oct 04, 2005 | 0.8929 | 0.9027 | 0.8885 | 0.8985 | 1,254,251 | +0.01(+0.77%) |