Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 0.9529 | 0.9732 | 0.9470 | 0.9605 | 2,268,266 | +0.00(+0.09%) |
Nov 29, 2005 | 0.9821 | 0.9921 | 0.9505 | 0.9597 | 899,226 | -0.02(-1.90%) |
Nov 28, 2005 | 0.9611 | 0.9844 | 0.9611 | 0.9782 | 4,448,071 | -0.00(-0.27%) |
Nov 25, 2005 | 0.9915 | 0.9944 | 0.9809 | 0.9809 | 490,561 | -0.01(-0.72%) |
Nov 23, 2005 | 0.9812 | 0.9933 | 0.9767 | 0.9879 | 1,495,475 | +0.01(+0.54%) |
Nov 22, 2005 | 0.9588 | 0.9927 | 0.9588 | 0.9826 | 4,287,689 | -0.04(-4.17%) |
Nov 21, 2005 | 0.9874 | 1.028 | 0.9446 | 1.025 | 1,749,917 | +0.04(+3.76%) |
Nov 18, 2005 | 0.9759 | 0.9924 | 0.9714 | 0.9882 | 1,296,974 | +0.02(+1.76%) |
Nov 17, 2005 | 0.9576 | 0.9741 | 0.9467 | 0.9711 | 809,967 | +0.02(+1.79%) |
Nov 16, 2005 | 0.9555 | 0.9573 | 0.9210 | 0.9541 | 1,263,716 | +0.01(+0.56%) |
Nov 15, 2005 | 0.9750 | 0.9791 | 0.9424 | 0.9487 | 1,386,674 | -0.03(-2.63%) |
Nov 14, 2005 | 0.9989 | 0.9989 | 0.9658 | 0.9744 | 1,753,479 | -0.00(-0.33%) |
Nov 11, 2005 | 0.9812 | 1.007 | 0.9650 | 0.9776 | 1,210,099 | -0.01(-1.16%) |
Nov 10, 2005 | 0.9653 | 0.9918 | 0.9549 | 0.9891 | 2,039,458 | +0.03(+2.91%) |
Nov 09, 2005 | 0.9343 | 0.9653 | 0.9299 | 0.9611 | 1,742,512 | +0.03(+2.87%) |
Nov 08, 2005 | 0.9461 | 0.9467 | 0.9293 | 0.9343 | 1,496,960 | -0.01(-1.03%) |
Nov 07, 2005 | 0.9104 | 0.9461 | 0.8754 | 0.9440 | 764,418 | +0.04(+4.50%) |
Nov 04, 2005 | 0.8975 | 0.9034 | 0.8695 | 0.9034 | 630,416 | +0.01(+0.59%) |
Nov 03, 2005 | 0.9034 | 0.9346 | 0.8930 | 0.8981 | 1,065,613 | +0.00(+0.07%) |
Nov 02, 2005 | 0.8789 | 0.9066 | 0.8765 | 0.8975 | 1,018,367 | +0.02(+1.94%) |
Nov 01, 2005 | 0.8930 | 0.8930 | 0.8706 | 0.8804 | 1,100,636 | -0.01(-1.42%) |
Oct 31, 2005 | 0.8474 | 0.9004 | 0.8474 | 0.8930 | 2,538,255 | +0.05(+5.65%) |
Oct 28, 2005 | 0.8329 | 0.8736 | 0.8253 | 0.8453 | 2,135,510 | +0.01(+1.27%) |
Oct 27, 2005 | 0.8789 | 0.8789 | 0.8312 | 0.8347 | 1,777,136 | -0.04(-4.81%) |
Oct 26, 2005 | 0.8771 | 0.8863 | 0.8680 | 0.8768 | 975,591 | +0.00(+0.44%) |
Oct 25, 2005 | 0.8721 | 0.8877 | 0.8594 | 0.8730 | 1,048,454 | +0.00(+0.41%) |
Oct 24, 2005 | 0.8556 | 0.8718 | 0.8547 | 0.8695 | 1,119,178 | +0.02(+1.94%) |
Oct 21, 2005 | 0.8553 | 0.8594 | 0.8465 | 0.8530 | 927,387 | -0.00(-0.03%) |
Oct 20, 2005 | 0.8435 | 0.8653 | 0.8435 | 0.8533 | 2,601,465 | +0.01(+0.91%) |
Oct 19, 2005 | 0.8459 | 0.8533 | 0.8347 | 0.8456 | 2,401,284 | -0.00(-0.52%) |
Oct 18, 2005 | 0.8515 | 0.8583 | 0.8453 | 0.8500 | 1,194,492 | -0.01(-0.83%) |
Oct 17, 2005 | 0.8571 | 0.8706 | 0.8503 | 0.8571 | 998,290 | -0.01(-0.68%) |
Oct 14, 2005 | 0.8653 | 0.8721 | 0.8500 | 0.8630 | 658,687 | +0.00(+0.24%) |
Oct 13, 2005 | 0.8642 | 0.8783 | 0.8547 | 0.8609 | 2,340,203 | +0.00(+0.14%) |
Oct 12, 2005 | 0.8556 | 0.8665 | 0.8474 | 0.8597 | 3,867,615 | +0.00(+0.24%) |
Oct 11, 2005 | 0.8813 | 0.8813 | 0.8403 | 0.8577 | 4,985,801 | -0.02(-2.38%) |
Oct 10, 2005 | 0.8992 | 0.8992 | 0.8665 | 0.8786 | 1,890,561 | -0.02(-2.26%) |
Oct 07, 2005 | 0.8706 | 0.8989 | 0.8665 | 0.8989 | 981,045 | +0.04(+4.27%) |
Oct 06, 2005 | 0.8745 | 0.8910 | 0.8524 | 0.8621 | 1,211,957 | -0.01(-0.71%) |
Oct 05, 2005 | 0.8975 | 0.8975 | 0.8677 | 0.8683 | 1,377,844 | -0.02(-2.71%) |
Oct 04, 2005 | 0.8869 | 0.8966 | 0.8824 | 0.8925 | 1,262,816 | +0.01(+0.77%) |
Oct 03, 2005 | 0.8886 | 0.9060 | 0.8842 | 0.8857 | 1,372,161 | -0.00(-0.50%) |
Sep 30, 2005 | 0.9016 | 0.9024 | 0.8871 | 0.8901 | 3,609,526 | -0.01(-1.53%) |
Sep 29, 2005 | 0.8842 | 0.9116 | 0.8842 | 0.9039 | 10,211,947 | +0.04(+5.21%) |
Sep 28, 2005 | 0.8547 | 0.8627 | 0.8429 | 0.8591 | 1,407,362 | +0.01(+0.66%) |
Sep 27, 2005 | 0.8253 | 0.8603 | 0.8223 | 0.8535 | 1,232,840 | +0.03(+3.13%) |
Sep 26, 2005 | 0.8338 | 0.8338 | 0.8208 | 0.8276 | 871,777 | -0.00(-0.25%) |
Sep 23, 2005 | 0.8297 | 0.8424 | 0.8114 | 0.8297 | 387,289 | +0.01(+0.79%) |
Sep 22, 2005 | 0.8232 | 0.8253 | 0.7887 | 0.8232 | 578,725 | +0.02(+1.97%) |
Sep 21, 2005 | 0.8229 | 0.8253 | 0.7757 | 0.8073 | 1,777,815 | -0.02(-2.70%) |
Sep 20, 2005 | 0.8624 | 0.8624 | 0.8132 | 0.8297 | 1,149,256 | -0.03(-3.79%) |
Sep 19, 2005 | 0.8695 | 0.8695 | 0.8459 | 0.8624 | 664,260 | -0.01(-1.08%) |
Sep 16, 2005 | 0.8556 | 0.8739 | 0.8452 | 0.8718 | 1,091,077 | +0.02(+2.71%) |
Sep 15, 2005 | 0.8683 | 0.8824 | 0.8474 | 0.8488 | 1,073,570 | -0.02(-2.21%) |
Sep 14, 2005 | 0.8898 | 0.8930 | 0.8665 | 0.8680 | 644,649 | -0.02(-2.19%) |
Sep 13, 2005 | 0.8889 | 0.8960 | 0.8801 | 0.8874 | 530,495 | -0.01(-0.76%) |
Sep 12, 2005 | 0.8810 | 0.8983 | 0.8757 | 0.8942 | 1,175,433 | +0.01(+1.54%) |
Sep 09, 2005 | 0.8798 | 0.8883 | 0.8748 | 0.8807 | 1,296,923 | -0.00(-0.47%) |
Sep 08, 2005 | 0.8783 | 0.8880 | 0.8642 | 0.8848 | 703,159 | -0.00(-0.27%) |
Sep 07, 2005 | 0.8494 | 0.8898 | 0.8494 | 0.8871 | 1,444,311 | +0.03(+3.94%) |
Sep 06, 2005 | 0.8235 | 0.8591 | 0.8235 | 0.8535 | 1,367,937 | +0.03(+3.21%) |
Sep 02, 2005 | 0.8762 | 0.8765 | 0.8040 | 0.8270 | 3,132,664 | -0.06(-6.47%) |