Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 1.039 | 1.039 | 1.013 | 1.027 | 621,502 | -0.00(-0.46%) |
Dec 29, 2005 | 1.039 | 1.042 | 1.030 | 1.032 | 532,801 | -0.00(-0.23%) |
Dec 28, 2005 | 1.043 | 1.044 | 1.032 | 1.035 | 705,908 | -0.00(-0.09%) |
Dec 27, 2005 | 1.046 | 1.048 | 1.034 | 1.035 | 760,662 | -0.00(-0.23%) |
Dec 23, 2005 | 1.025 | 1.046 | 1.025 | 1.038 | 495,711 | +0.01(+0.75%) |
Dec 22, 2005 | 1.029 | 1.035 | 1.011 | 1.030 | 1,089,348 | +0.01(+1.14%) |
Dec 21, 2005 | 1.027 | 1.033 | 1.011 | 1.019 | 723,362 | -0.01(-0.58%) |
Dec 20, 2005 | 1.018 | 1.034 | 1.012 | 1.024 | 806,631 | +0.01(+1.20%) |
Dec 19, 2005 | 1.030 | 1.030 | 1.009 | 1.012 | 778,900 | -0.02(-1.50%) |
Dec 16, 2005 | 1.002 | 1.033 | 1.002 | 1.028 | 2,089,767 | +0.03(+3.37%) |
Dec 15, 2005 | 1.009 | 1.010 | 0.9767 | 0.9942 | 1,424,360 | -0.02(-2.19%) |
Dec 14, 2005 | 0.9999 | 1.021 | 0.9824 | 1.016 | 1,553,723 | -0.02(-1.58%) |
Dec 13, 2005 | 1.038 | 1.039 | 1.015 | 1.033 | 700,542 | +0.00(+0.00%) |
Dec 12, 2005 | 1.051 | 1.051 | 1.024 | 1.033 | 994,194 | -0.01(-1.19%) |
Dec 09, 2005 | 1.057 | 1.058 | 1.041 | 1.045 | 1,146,655 | -0.00(-0.45%) |
Dec 08, 2005 | 1.032 | 1.057 | 1.032 | 1.050 | 1,033,120 | +0.01(+1.26%) |
Dec 07, 2005 | 1.053 | 1.053 | 1.028 | 1.037 | 794,905 | -0.00(-0.11%) |
Dec 06, 2005 | 1.027 | 1.052 | 1.015 | 1.038 | 1,106,482 | +0.02(+2.25%) |
Dec 05, 2005 | 0.9972 | 1.018 | 0.9862 | 1.015 | 947,526 | +0.00(+0.41%) |
Dec 02, 2005 | 1.000 | 1.015 | 0.9776 | 1.011 | 735,265 | +0.01(+1.49%) |
Dec 01, 2005 | 0.9809 | 1.000 | 0.9696 | 0.9963 | 1,559,578 | +0.03(+3.01%) |
Nov 30, 2005 | 0.9595 | 0.9800 | 0.9536 | 0.9672 | 2,252,623 | +0.00(+0.09%) |
Nov 29, 2005 | 0.9889 | 0.9990 | 0.9571 | 0.9663 | 893,025 | -0.02(-1.90%) |
Nov 28, 2005 | 0.9678 | 0.9912 | 0.9678 | 0.9850 | 4,417,396 | -0.00(-0.27%) |
Nov 25, 2005 | 0.9984 | 1.001 | 0.9877 | 0.9877 | 487,178 | -0.01(-0.72%) |
Nov 23, 2005 | 0.9880 | 1.000 | 0.9835 | 0.9948 | 1,485,162 | +0.01(+0.54%) |
Nov 22, 2005 | 0.9654 | 0.9996 | 0.9654 | 0.9895 | 4,258,120 | -0.04(-4.17%) |
Nov 21, 2005 | 0.9942 | 1.035 | 0.9512 | 1.032 | 1,737,849 | +0.04(+3.76%) |
Nov 18, 2005 | 0.9826 | 0.9993 | 0.9782 | 0.9951 | 1,288,030 | +0.02(+1.76%) |
Nov 17, 2005 | 0.9642 | 0.9809 | 0.9533 | 0.9779 | 804,382 | +0.02(+1.79%) |
Nov 16, 2005 | 0.9622 | 0.9639 | 0.9274 | 0.9607 | 1,255,001 | +0.01(+0.56%) |
Nov 15, 2005 | 0.9818 | 0.9859 | 0.9489 | 0.9553 | 1,377,111 | -0.03(-2.63%) |
Nov 14, 2005 | 1.006 | 1.006 | 0.9726 | 0.9812 | 1,741,387 | -0.00(-0.33%) |
Nov 11, 2005 | 0.9880 | 1.014 | 0.9717 | 0.9844 | 1,201,754 | -0.01(-1.16%) |
Nov 10, 2005 | 0.9720 | 0.9987 | 0.9616 | 0.9960 | 2,025,393 | +0.03(+2.91%) |
Nov 09, 2005 | 0.9408 | 0.9720 | 0.9363 | 0.9678 | 1,730,495 | +0.03(+2.87%) |
Nov 08, 2005 | 0.9527 | 0.9533 | 0.9357 | 0.9408 | 1,486,637 | -0.01(-1.03%) |
Nov 07, 2005 | 0.9168 | 0.9527 | 0.8814 | 0.9506 | 759,146 | +0.04(+4.50%) |
Nov 04, 2005 | 0.9037 | 0.9096 | 0.8755 | 0.9096 | 626,068 | +0.01(+0.59%) |
Nov 03, 2005 | 0.9096 | 0.9411 | 0.8992 | 0.9043 | 1,058,264 | +0.00(+0.07%) |
Nov 02, 2005 | 0.8850 | 0.9129 | 0.8826 | 0.9037 | 1,011,344 | +0.02(+1.94%) |
Nov 01, 2005 | 0.8992 | 0.8992 | 0.8767 | 0.8865 | 1,093,046 | -0.01(-1.42%) |
Oct 31, 2005 | 0.8532 | 0.9067 | 0.8532 | 0.8992 | 2,520,751 | +0.05(+5.65%) |
Oct 28, 2005 | 0.8387 | 0.8797 | 0.8310 | 0.8512 | 2,120,783 | +0.01(+1.27%) |
Oct 27, 2005 | 0.8850 | 0.8850 | 0.8369 | 0.8405 | 1,764,881 | -0.04(-4.81%) |
Oct 26, 2005 | 0.8832 | 0.8924 | 0.8740 | 0.8829 | 968,863 | +0.00(+0.44%) |
Oct 25, 2005 | 0.8782 | 0.8939 | 0.8654 | 0.8791 | 1,041,223 | +0.00(+0.41%) |
Oct 24, 2005 | 0.8616 | 0.8779 | 0.8607 | 0.8755 | 1,111,460 | +0.02(+1.94%) |
Oct 21, 2005 | 0.8613 | 0.8654 | 0.8524 | 0.8589 | 920,991 | -0.00(-0.03%) |
Oct 20, 2005 | 0.8494 | 0.8713 | 0.8494 | 0.8592 | 2,583,524 | +0.01(+0.91%) |
Oct 19, 2005 | 0.8518 | 0.8592 | 0.8405 | 0.8515 | 2,384,724 | -0.00(-0.52%) |
Oct 18, 2005 | 0.8574 | 0.8642 | 0.8512 | 0.8559 | 1,186,255 | -0.01(-0.83%) |
Oct 17, 2005 | 0.8630 | 0.8767 | 0.8562 | 0.8630 | 991,405 | -0.01(-0.68%) |
Oct 14, 2005 | 0.8713 | 0.8782 | 0.8559 | 0.8690 | 654,144 | +0.00(+0.24%) |
Oct 13, 2005 | 0.8702 | 0.8844 | 0.8607 | 0.8669 | 2,324,065 | +0.00(+0.14%) |
Oct 12, 2005 | 0.8616 | 0.8725 | 0.8532 | 0.8657 | 3,840,943 | +0.00(+0.24%) |
Oct 11, 2005 | 0.8874 | 0.8874 | 0.8461 | 0.8636 | 4,951,418 | -0.02(-2.38%) |
Oct 10, 2005 | 0.9055 | 0.9055 | 0.8725 | 0.8847 | 1,877,523 | -0.02(-2.26%) |
Oct 07, 2005 | 0.8767 | 0.9052 | 0.8725 | 0.9052 | 974,280 | +0.04(+4.27%) |
Oct 06, 2005 | 0.8805 | 0.8972 | 0.8583 | 0.8681 | 1,203,599 | -0.01(-0.71%) |
Oct 05, 2005 | 0.9037 | 0.9037 | 0.8737 | 0.8743 | 1,368,342 | -0.02(-2.71%) |
Oct 04, 2005 | 0.8930 | 0.9028 | 0.8886 | 0.8987 | 1,254,108 | +0.01(+0.77%) |