Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 1.219 | 1.273 | 1.219 | 1.273 | 47,762 | +0.07(+5.87%) |
Oct 28, 2005 | 1.203 | 1.203 | 1.190 | 1.203 | 20,898 | +0.01(+0.98%) |
Oct 27, 2005 | 1.244 | 1.254 | 1.191 | 1.191 | 28,548 | -0.07(-5.30%) |
Oct 26, 2005 | 1.255 | 1.258 | 1.255 | 1.258 | 5,954 | +0.00(+0.21%) |
Oct 25, 2005 | 1.226 | 1.255 | 1.224 | 1.255 | 33,454 | +0.03(+2.59%) |
Oct 24, 2005 | 1.187 | 1.223 | 1.185 | 1.223 | 31,938 | +0.05(+4.55%) |
Oct 21, 2005 | 1.119 | 1.181 | 1.119 | 1.170 | 16,047 | +0.03(+2.89%) |
Oct 20, 2005 | 1.152 | 1.162 | 1.137 | 1.137 | 16,727 | -0.02(-1.98%) |
Oct 19, 2005 | 1.125 | 1.160 | 1.107 | 1.160 | 66,519 | +0.02(+2.10%) |
Oct 18, 2005 | 1.153 | 1.153 | 1.119 | 1.136 | 23,585 | -0.00(-0.31%) |
Oct 17, 2005 | 1.145 | 1.158 | 1.136 | 1.140 | 19,515 | -0.04(-3.00%) |
Oct 14, 2005 | 1.168 | 1.175 | 1.145 | 1.175 | 18,266 | +0.02(+1.47%) |
Oct 13, 2005 | 1.124 | 1.158 | 1.121 | 1.158 | 23,418 | +0.02(+1.81%) |
Oct 12, 2005 | 1.134 | 1.164 | 1.121 | 1.138 | 48,119 | -0.00(-0.13%) |
Oct 11, 2005 | 1.157 | 1.176 | 1.139 | 1.139 | 53,516 | -0.02(-2.03%) |
Oct 10, 2005 | 1.175 | 1.193 | 1.160 | 1.163 | 14,497 | -0.02(-2.04%) |
Oct 07, 2005 | 1.181 | 1.187 | 1.181 | 1.187 | 8,943 | +0.02(+1.66%) |
Oct 06, 2005 | 1.168 | 1.187 | 1.163 | 1.168 | 53,092 | -0.00(-0.36%) |
Oct 05, 2005 | 1.174 | 1.191 | 1.172 | 1.172 | 74,961 | -0.03(-2.46%) |
Oct 04, 2005 | 1.226 | 1.226 | 1.200 | 1.201 | 6,690 | -0.01(-1.08%) |
Oct 03, 2005 | 1.216 | 1.265 | 1.214 | 1.214 | 10,616 | -0.02(-1.36%) |
Sep 30, 2005 | 1.216 | 1.231 | 1.203 | 1.231 | 20,106 | +0.03(+2.23%) |
Sep 29, 2005 | 1.144 | 1.211 | 1.137 | 1.204 | 41,863 | +0.07(+6.03%) |
Sep 28, 2005 | 1.156 | 1.156 | 1.136 | 1.136 | 19,939 | -0.03(-2.71%) |
Sep 27, 2005 | 1.177 | 1.177 | 1.167 | 1.168 | 8,921 | -0.01(-0.96%) |
Sep 26, 2005 | 1.164 | 1.179 | 1.149 | 1.179 | 22,994 | +0.03(+2.95%) |
Sep 23, 2005 | 1.145 | 1.145 | 1.134 | 1.145 | 3,758 | +0.00(+0.42%) |
Sep 22, 2005 | 1.140 | 1.153 | 1.136 | 1.140 | 39,231 | +0.00(+0.08%) |
Sep 21, 2005 | 1.181 | 1.181 | 1.139 | 1.139 | 57,040 | -0.05(-4.29%) |
Sep 20, 2005 | 1.195 | 1.219 | 1.181 | 1.191 | 45,041 | -0.03(-2.40%) |
Sep 19, 2005 | 1.230 | 1.234 | 1.214 | 1.220 | 22,860 | +0.01(+0.69%) |
Sep 16, 2005 | 1.194 | 1.217 | 1.193 | 1.211 | 303,736 | +0.03(+2.43%) |
Sep 15, 2005 | 1.256 | 1.256 | 1.171 | 1.183 | 79,979 | -0.09(-7.03%) |
Sep 14, 2005 | 1.308 | 1.308 | 1.264 | 1.272 | 18,957 | -0.04(-2.88%) |
Sep 13, 2005 | 1.324 | 1.345 | 1.292 | 1.310 | 26,328 | -0.04(-2.69%) |
Sep 12, 2005 | 1.311 | 1.349 | 1.311 | 1.346 | 23,418 | +0.04(+2.71%) |
Sep 09, 2005 | 1.310 | 1.310 | 1.310 | 1.310 | 7,471 | +0.02(+1.62%) |
Sep 08, 2005 | 1.339 | 1.339 | 1.277 | 1.290 | 28,102 | -0.03(-2.62%) |
Sep 07, 2005 | 1.307 | 1.340 | 1.301 | 1.324 | 20,195 | +0.02(+1.35%) |
Sep 06, 2005 | 1.247 | 1.307 | 1.244 | 1.307 | 38,249 | +0.04(+3.38%) |
Sep 02, 2005 | 1.281 | 1.281 | 1.264 | 1.264 | 21,299 | -0.00(-0.24%) |
Sep 01, 2005 | 1.194 | 1.267 | 1.182 | 1.267 | 44,550 | +0.08(+6.46%) |
Aug 31, 2005 | 1.138 | 1.200 | 1.138 | 1.190 | 45,632 | +0.03(+2.55%) |
Aug 30, 2005 | 1.118 | 1.162 | 1.118 | 1.160 | 26,485 | +0.01(+0.67%) |
Aug 29, 2005 | 1.096 | 1.153 | 1.096 | 1.153 | 46,279 | +0.04(+3.68%) |
Aug 26, 2005 | 1.104 | 1.115 | 1.104 | 1.112 | 98,111 | -0.00(-0.40%) |
Aug 25, 2005 | 1.116 | 1.128 | 1.116 | 1.116 | 17,508 | -0.01(-1.32%) |
Aug 24, 2005 | 1.126 | 1.134 | 1.103 | 1.131 | 26,340 | +0.01(+0.83%) |
Aug 23, 2005 | 1.128 | 1.134 | 1.109 | 1.122 | 42,219 | -0.03(-2.19%) |
Aug 22, 2005 | 1.136 | 1.148 | 1.111 | 1.147 | 41,807 | -0.01(-0.44%) |
Aug 19, 2005 | 1.231 | 1.231 | 1.108 | 1.152 | 149,587 | -0.09(-6.95%) |
Aug 18, 2005 | 1.273 | 1.273 | 1.238 | 1.238 | 33,521 | -0.04(-3.38%) |
Aug 17, 2005 | 1.282 | 1.298 | 1.281 | 1.281 | 45,654 | -0.01(-0.42%) |
Aug 16, 2005 | 1.302 | 1.302 | 1.284 | 1.287 | 97,543 | -0.00(-0.26%) |
Aug 15, 2005 | 1.286 | 1.300 | 1.279 | 1.290 | 107,501 | +0.00(+0.02%) |
Aug 12, 2005 | 1.322 | 1.336 | 1.284 | 1.290 | 206,449 | -0.04(-3.25%) |
Aug 11, 2005 | 1.303 | 1.336 | 1.303 | 1.333 | 73,366 | +0.01(+1.07%) |
Aug 10, 2005 | 1.339 | 1.344 | 1.294 | 1.319 | 69,507 | -0.01(-0.74%) |
Aug 09, 2005 | 1.314 | 1.333 | 1.314 | 1.329 | 156,300 | +0.01(+1.14%) |
Aug 08, 2005 | 1.318 | 1.341 | 1.313 | 1.314 | 103,419 | -0.02(-1.77%) |
Aug 05, 2005 | 1.326 | 1.353 | 1.299 | 1.338 | 174,745 | -0.01(-0.89%) |
Aug 04, 2005 | 1.392 | 1.424 | 1.329 | 1.350 | 143,320 | -0.08(-5.39%) |
Aug 03, 2005 | 1.511 | 1.531 | 1.405 | 1.426 | 140,387 | -0.11(-6.94%) |
Aug 02, 2005 | 1.529 | 1.539 | 1.520 | 1.533 | 91,811 | -0.02(-1.31%) |