Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 1.294 | 1.334 | 1.294 | 1.333 | 155,015 | +0.02(+1.82%) |
Oct 28, 2005 | 1.288 | 1.317 | 1.288 | 1.310 | 118,610 | +0.03(+2.19%) |
Oct 27, 2005 | 1.296 | 1.319 | 1.271 | 1.282 | 135,051 | -0.03(-2.65%) |
Oct 26, 2005 | 1.311 | 1.325 | 1.298 | 1.316 | 286,543 | -0.01(-0.52%) |
Oct 25, 2005 | 1.316 | 1.333 | 1.299 | 1.323 | 582,481 | -0.00(-0.32%) |
Oct 24, 2005 | 1.294 | 1.333 | 1.281 | 1.328 | 490,881 | +0.03(+2.30%) |
Oct 21, 2005 | 1.309 | 1.333 | 1.288 | 1.298 | 389,887 | -0.02(-1.17%) |
Oct 20, 2005 | 1.384 | 1.389 | 1.302 | 1.313 | 329,994 | -0.08(-5.98%) |
Oct 19, 2005 | 1.403 | 1.418 | 1.379 | 1.397 | 179,676 | -0.01(-0.97%) |
Oct 18, 2005 | 1.397 | 1.419 | 1.397 | 1.410 | 1,007,599 | +0.01(+0.36%) |
Oct 17, 2005 | 1.426 | 1.451 | 1.405 | 1.405 | 625,933 | -0.00(-0.24%) |
Oct 14, 2005 | 1.408 | 1.413 | 1.397 | 1.408 | 1,982,317 | -0.00(-0.06%) |
Oct 13, 2005 | 1.373 | 1.414 | 1.360 | 1.409 | 1,102,722 | +0.01(+0.91%) |
Oct 12, 2005 | 1.435 | 1.443 | 1.391 | 1.397 | 56,369 | -0.03(-2.09%) |
Oct 11, 2005 | 1.414 | 1.439 | 1.379 | 1.426 | 567,215 | +0.00(+0.12%) |
Oct 10, 2005 | 1.388 | 1.425 | 1.388 | 1.425 | 310,030 | +0.02(+1.76%) |
Oct 07, 2005 | 1.333 | 1.431 | 1.329 | 1.400 | 326,471 | +0.06(+4.45%) |
Oct 06, 2005 | 1.406 | 1.469 | 1.310 | 1.340 | 894,861 | -0.07(-5.24%) |
Oct 05, 2005 | 1.439 | 1.463 | 1.412 | 1.414 | 253,661 | -0.04(-2.58%) |
Oct 04, 2005 | 1.475 | 1.475 | 1.452 | 1.452 | 187,897 | -0.03(-2.01%) |
Oct 03, 2005 | 1.465 | 1.482 | 1.449 | 1.482 | 334,692 | +0.01(+0.93%) |
Sep 30, 2005 | 1.482 | 1.494 | 1.448 | 1.468 | 441,558 | -0.03(-1.77%) |
Sep 29, 2005 | 1.475 | 1.511 | 1.473 | 1.494 | 81,030 | -0.01(-0.79%) |
Sep 28, 2005 | 1.473 | 1.513 | 1.473 | 1.506 | 112,738 | +0.04(+2.49%) |
Sep 27, 2005 | 1.483 | 1.494 | 1.469 | 1.470 | 221,953 | -0.01(-0.52%) |
Sep 26, 2005 | 1.483 | 1.490 | 1.453 | 1.477 | 83,379 | +0.01(+0.58%) |
Sep 23, 2005 | 1.469 | 1.501 | 1.453 | 1.469 | 217,256 | -0.01(-0.52%) |
Sep 22, 2005 | 1.513 | 1.513 | 1.462 | 1.477 | 304,158 | -0.03(-2.09%) |
Sep 21, 2005 | 1.439 | 1.511 | 1.439 | 1.508 | 824,399 | +0.06(+4.24%) |
Sep 20, 2005 | 1.446 | 1.465 | 1.435 | 1.447 | 241,917 | +0.01(+0.95%) |
Sep 19, 2005 | 1.405 | 1.434 | 1.405 | 1.433 | 173,805 | +0.05(+3.82%) |
Sep 16, 2005 | 1.408 | 1.416 | 1.370 | 1.380 | 1,689,901 | -0.03(-2.17%) |
Sep 15, 2005 | 1.422 | 1.435 | 1.405 | 1.411 | 219,605 | -0.00(-0.30%) |
Sep 14, 2005 | 1.409 | 1.439 | 1.408 | 1.415 | 380,492 | +0.01(+0.48%) |
Sep 13, 2005 | 1.428 | 1.428 | 1.408 | 1.408 | 448,604 | -0.01(-0.36%) |
Sep 12, 2005 | 1.435 | 1.435 | 1.406 | 1.414 | 171,456 | +0.00(+0.00%) |
Sep 09, 2005 | 1.391 | 1.423 | 1.378 | 1.414 | 216,081 | +0.01(+0.97%) |
Sep 08, 2005 | 1.391 | 1.400 | 1.379 | 1.400 | 166,758 | -0.00(-0.12%) |
Sep 07, 2005 | 1.405 | 1.419 | 1.401 | 1.402 | 187,897 | +0.03(+1.92%) |
Sep 06, 2005 | 1.400 | 1.400 | 1.370 | 1.375 | 536,681 | -0.02(-1.40%) |
Sep 02, 2005 | 1.382 | 1.409 | 1.374 | 1.395 | 88,076 | -0.01(-0.91%) |
Sep 01, 2005 | 1.394 | 1.408 | 1.385 | 1.408 | 210,210 | +0.02(+1.35%) |
Aug 31, 2005 | 1.351 | 1.392 | 1.351 | 1.389 | 223,128 | +0.02(+1.75%) |
Aug 30, 2005 | 1.392 | 1.410 | 1.352 | 1.365 | 523,763 | -0.02(-1.41%) |
Aug 29, 2005 | 1.371 | 1.392 | 1.359 | 1.385 | 238,394 | +0.02(+1.63%) |
Aug 26, 2005 | 1.349 | 1.372 | 1.349 | 1.362 | 265,405 | +0.01(+0.38%) |
Aug 25, 2005 | 1.347 | 1.369 | 1.330 | 1.357 | 250,138 | +0.02(+1.21%) |
Aug 24, 2005 | 1.322 | 1.358 | 1.322 | 1.341 | 237,220 | +0.01(+0.51%) |
Aug 23, 2005 | 1.341 | 1.347 | 1.320 | 1.334 | 853,758 | -0.00(-0.06%) |
Aug 22, 2005 | 1.325 | 1.345 | 1.308 | 1.335 | 271,276 | +0.03(+2.08%) |
Aug 19, 2005 | 1.307 | 1.354 | 1.282 | 1.308 | 3,103,829 | +0.00(+0.07%) |
Aug 18, 2005 | 1.328 | 1.336 | 1.299 | 1.307 | 766,856 | -0.02(-1.85%) |
Aug 17, 2005 | 1.295 | 1.333 | 1.295 | 1.332 | 3,952,890 | +0.03(+2.29%) |
Aug 16, 2005 | 1.341 | 1.342 | 1.288 | 1.302 | 5,107,284 | -0.02(-1.23%) |
Aug 15, 2005 | 1.265 | 1.318 | 1.260 | 1.318 | 2,998,137 | +0.07(+5.67%) |
Aug 12, 2005 | 1.272 | 1.272 | 1.203 | 1.247 | 1,783,850 | -0.03(-2.59%) |
Aug 11, 2005 | 1.288 | 1.313 | 1.260 | 1.281 | 764,507 | -0.06(-4.20%) |
Aug 10, 2005 | 1.376 | 1.384 | 1.333 | 1.337 | 509,671 | -0.02(-1.32%) |
Aug 09, 2005 | 1.363 | 1.371 | 1.350 | 1.355 | 557,820 | -0.02(-1.30%) |
Aug 08, 2005 | 1.418 | 1.418 | 1.371 | 1.373 | 577,784 | -0.05(-3.76%) |
Aug 05, 2005 | 1.434 | 1.439 | 1.397 | 1.426 | 510,845 | +0.00(+0.18%) |
Aug 04, 2005 | 1.454 | 1.454 | 1.412 | 1.424 | 1,567,768 | -0.03(-2.22%) |
Aug 03, 2005 | 1.439 | 1.479 | 1.437 | 1.456 | 854,932 | +0.02(+1.18%) |
Aug 02, 2005 | 1.377 | 1.443 | 1.377 | 1.439 | 735,148 | +0.06(+4.64%) |