Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 1.959 | 1.959 | 1.654 | 1.821 | 658,815 | -0.05(-2.63%) |
Oct 28, 2005 | 1.821 | 1.870 | 1.821 | 1.870 | 9,937 | +0.07(+4.17%) |
Oct 27, 2005 | 1.784 | 1.796 | 1.746 | 1.795 | 28,155 | -0.01(-0.55%) |
Oct 26, 2005 | 1.805 | 1.805 | 1.805 | 1.805 | 1,016 | +0.00(+0.00%) |
Oct 25, 2005 | 1.749 | 1.944 | 1.740 | 1.805 | 31,782 | +0.03(+1.49%) |
Oct 24, 2005 | 1.785 | 1.855 | 1.716 | 1.778 | 82,109 | -0.08(-4.39%) |
Oct 21, 2005 | 1.895 | 1.895 | 1.831 | 1.860 | 10,160 | -0.03(-1.51%) |
Oct 20, 2005 | 1.949 | 1.949 | 1.830 | 1.889 | 25,574 | -0.05(-2.44%) |
Oct 19, 2005 | 1.936 | 1.936 | 1.936 | 1.936 | 2,032 | -0.00(-0.25%) |
Oct 18, 2005 | 1.881 | 1.941 | 1.881 | 1.941 | 5,090 | -0.01(-0.40%) |
Oct 17, 2005 | 1.883 | 1.949 | 1.883 | 1.949 | 6,096 | +0.02(+0.81%) |
Oct 14, 2005 | 1.959 | 1.959 | 1.933 | 1.933 | 4,064 | -0.03(-1.55%) |
Oct 13, 2005 | 1.853 | 1.963 | 1.791 | 1.963 | 47,938 | +0.07(+3.91%) |
Oct 12, 2005 | 1.891 | 1.919 | 1.890 | 1.890 | 7,112 | -0.03(-1.54%) |
Oct 11, 2005 | 1.891 | 1.924 | 1.891 | 1.919 | 60,598 | -0.04(-1.96%) |
Oct 10, 2005 | 1.885 | 1.958 | 1.885 | 1.958 | 33,276 | +0.06(+3.16%) |
Oct 07, 2005 | 1.870 | 1.897 | 1.870 | 1.897 | 46,912 | -0.01(-0.36%) |
Oct 06, 2005 | 1.874 | 1.924 | 1.846 | 1.904 | 53,709 | -0.01(-0.67%) |
Oct 05, 2005 | 1.849 | 1.917 | 1.840 | 1.917 | 9,144 | +0.06(+3.07%) |
Oct 04, 2005 | 1.850 | 1.882 | 1.848 | 1.860 | 26,621 | -0.01(-0.53%) |
Oct 03, 2005 | 1.801 | 1.966 | 1.778 | 1.870 | 109,675 | +0.01(+0.80%) |
Sep 30, 2005 | 1.866 | 1.866 | 1.819 | 1.855 | 11,695 | +0.04(+1.95%) |
Sep 29, 2005 | 1.651 | 1.869 | 1.651 | 1.820 | 35,979 | +0.05(+2.78%) |
Sep 28, 2005 | 1.796 | 1.796 | 1.676 | 1.771 | 251,845 | -0.05(-2.70%) |
Sep 27, 2005 | 1.820 | 1.840 | 1.797 | 1.820 | 36,121 | +0.02(+1.04%) |
Sep 26, 2005 | 1.822 | 1.823 | 1.801 | 1.801 | 11,176 | -0.02(-1.13%) |
Sep 23, 2005 | 1.822 | 1.832 | 1.800 | 1.822 | 73,665 | -0.04(-2.32%) |
Sep 22, 2005 | 1.819 | 1.865 | 1.819 | 1.865 | 22,546 | +0.01(+0.48%) |
Sep 21, 2005 | 1.854 | 1.870 | 1.854 | 1.856 | 35,156 | +0.00(+0.25%) |
Sep 20, 2005 | 1.832 | 1.875 | 1.832 | 1.851 | 58,790 | -0.02(-1.22%) |
Sep 19, 2005 | 1.898 | 1.898 | 1.829 | 1.874 | 38,357 | -0.02(-1.28%) |
Sep 16, 2005 | 1.772 | 1.898 | 1.772 | 1.898 | 86,630 | +0.14(+7.70%) |
Sep 15, 2005 | 1.722 | 1.763 | 1.722 | 1.763 | 17,273 | -0.01(-0.50%) |
Sep 14, 2005 | 1.771 | 1.776 | 1.771 | 1.772 | 11,176 | +0.01(+0.39%) |
Sep 13, 2005 | 1.772 | 1.772 | 1.728 | 1.765 | 48,781 | +0.01(+0.79%) |
Sep 12, 2005 | 1.752 | 1.752 | 1.732 | 1.751 | 77,222 | -0.00(-0.06%) |
Sep 09, 2005 | 1.752 | 1.752 | 1.752 | 1.752 | 15,241 | -0.03(-1.93%) |
Sep 08, 2005 | 1.817 | 1.817 | 1.772 | 1.786 | 83,481 | +0.02(+1.23%) |
Sep 07, 2005 | 1.686 | 1.787 | 1.686 | 1.765 | 120,720 | +0.05(+2.69%) |
Sep 06, 2005 | 1.683 | 1.757 | 1.648 | 1.718 | 96,527 | +0.02(+1.22%) |
Sep 02, 2005 | 1.673 | 1.698 | 1.673 | 1.698 | 4,064 | +0.04(+2.19%) |
Sep 01, 2005 | 1.673 | 1.673 | 1.632 | 1.661 | 62,844 | -0.01(-0.71%) |
Aug 31, 2005 | 1.677 | 1.677 | 1.663 | 1.673 | 89,923 | +0.01(+0.89%) |
Aug 30, 2005 | 1.673 | 1.676 | 1.658 | 1.658 | 291,614 | -0.01(-0.88%) |
Aug 29, 2005 | 1.626 | 1.673 | 1.626 | 1.673 | 186,877 | +0.03(+2.10%) |
Aug 26, 2005 | 1.672 | 1.672 | 1.634 | 1.639 | 40,907 | -0.02(-1.30%) |
Aug 25, 2005 | 1.650 | 1.673 | 1.650 | 1.660 | 65,709 | +0.05(+2.87%) |
Aug 24, 2005 | 1.673 | 1.673 | 1.614 | 1.614 | 245,281 | -0.06(-3.53%) |
Aug 23, 2005 | 1.693 | 1.710 | 1.673 | 1.673 | 72,172 | -0.02(-1.05%) |
Aug 22, 2005 | 1.686 | 1.761 | 1.673 | 1.691 | 199,253 | +0.03(+1.66%) |
Aug 19, 2005 | 1.639 | 1.674 | 1.639 | 1.663 | 52,002 | +0.03(+1.81%) |
Aug 18, 2005 | 1.630 | 1.653 | 1.629 | 1.634 | 41,090 | -0.04(-2.35%) |
Aug 17, 2005 | 1.682 | 1.682 | 1.663 | 1.673 | 97,035 | -0.00(-0.29%) |
Aug 16, 2005 | 1.682 | 1.682 | 1.648 | 1.678 | 97,320 | +0.00(+0.29%) |
Aug 15, 2005 | 1.672 | 1.691 | 1.629 | 1.673 | 154,545 | +0.00(+0.00%) |
Aug 12, 2005 | 1.657 | 1.673 | 1.625 | 1.673 | 58,434 | +0.01(+0.89%) |
Aug 11, 2005 | 1.670 | 1.691 | 1.656 | 1.658 | 99,179 | -0.01(-0.66%) |
Aug 10, 2005 | 1.699 | 1.714 | 1.658 | 1.669 | 81,012 | -0.05(-2.63%) |
Aug 09, 2005 | 1.827 | 1.827 | 1.693 | 1.714 | 147,951 | -0.10(-5.68%) |
Aug 08, 2005 | 1.883 | 1.918 | 1.772 | 1.818 | 190,779 | -0.06(-3.30%) |
Aug 05, 2005 | 1.790 | 1.900 | 1.781 | 1.880 | 209,413 | +0.11(+6.35%) |
Aug 04, 2005 | 1.811 | 1.811 | 1.699 | 1.768 | 380,714 | -0.06(-3.44%) |
Aug 03, 2005 | 1.890 | 1.890 | 1.774 | 1.831 | 184,540 | -0.05(-2.67%) |
Aug 02, 2005 | 2.003 | 2.003 | 1.823 | 1.881 | 1,093,748 | -0.09(-4.55%) |