Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 1.740 | 1.800 | 1.730 | 1.770 | 108,968 | +0.04(+2.31%) |
Oct 28, 2005 | 1.800 | 1.800 | 1.700 | 1.730 | 72,665 | -0.07(-3.89%) |
Oct 27, 2005 | 1.750 | 1.800 | 1.670 | 1.800 | 188,632 | +0.03(+1.69%) |
Oct 26, 2005 | 1.780 | 1.800 | 1.750 | 1.770 | 57,125 | -0.03(-1.67%) |
Oct 25, 2005 | 1.850 | 1.860 | 1.750 | 1.800 | 84,708 | +0.01(+0.56%) |
Oct 24, 2005 | 1.830 | 1.920 | 1.750 | 1.790 | 143,884 | -0.07(-3.76%) |
Oct 21, 2005 | 1.670 | 1.890 | 1.670 | 1.860 | 383,292 | +0.16(+9.41%) |
Oct 20, 2005 | 1.680 | 1.740 | 1.650 | 1.700 | 302,219 | +0.01(+0.59%) |
Oct 19, 2005 | 1.670 | 1.720 | 1.630 | 1.690 | 122,736 | +0.02(+1.20%) |
Oct 18, 2005 | 1.700 | 1.700 | 1.630 | 1.670 | 225,179 | -0.01(-0.60%) |
Oct 17, 2005 | 1.700 | 1.730 | 1.630 | 1.680 | 182,185 | +0.02(+1.20%) |
Oct 14, 2005 | 1.670 | 1.780 | 1.630 | 1.660 | 193,525 | -0.03(-1.78%) |
Oct 13, 2005 | 1.630 | 1.800 | 1.630 | 1.690 | 189,487 | +0.06(+3.68%) |
Oct 12, 2005 | 1.740 | 1.750 | 1.630 | 1.630 | 718,305 | -0.13(-7.39%) |
Oct 11, 2005 | 1.830 | 1.870 | 1.710 | 1.760 | 318,043 | -0.08(-4.35%) |
Oct 10, 2005 | 1.920 | 1.920 | 1.790 | 1.840 | 222,158 | -0.06(-3.16%) |
Oct 07, 2005 | 1.850 | 1.930 | 1.780 | 1.900 | 212,667 | +0.05(+2.70%) |
Oct 06, 2005 | 1.870 | 1.950 | 1.850 | 1.850 | 213,073 | -0.05(-2.63%) |
Oct 05, 2005 | 1.900 | 1.990 | 1.880 | 1.900 | 171,489 | +0.00(+0.00%) |
Oct 04, 2005 | 2.010 | 2.010 | 1.890 | 1.900 | 226,228 | -0.11(-5.47%) |
Oct 03, 2005 | 2.030 | 2.070 | 1.970 | 2.010 | 269,898 | -0.04(-1.95%) |
Sep 30, 2005 | 2.040 | 2.110 | 2.000 | 2.050 | 93,779 | +0.00(+0.00%) |
Sep 29, 2005 | 2.000 | 2.080 | 1.980 | 2.050 | 150,808 | +0.04(+1.99%) |
Sep 28, 2005 | 2.000 | 2.060 | 1.980 | 2.010 | 145,931 | +0.01(+0.50%) |
Sep 27, 2005 | 2.020 | 2.060 | 2.000 | 2.000 | 138,326 | -0.02(-0.99%) |
Sep 26, 2005 | 2.120 | 2.130 | 2.010 | 2.020 | 208,612 | -0.15(-6.91%) |
Sep 23, 2005 | 2.170 | 2.170 | 1.980 | 2.170 | 320,273 | +0.08(+3.83%) |
Sep 22, 2005 | 2.090 | 2.200 | 2.010 | 2.090 | 465,266 | -0.03(-1.42%) |
Sep 21, 2005 | 1.990 | 2.290 | 1.950 | 2.120 | 1,854,948 | +0.10(+4.95%) |
Sep 20, 2005 | 2.030 | 2.060 | 1.950 | 2.020 | 120,058 | +0.00(+0.00%) |
Sep 19, 2005 | 2.060 | 2.110 | 1.950 | 2.020 | 99,663 | +0.06(+3.06%) |
Sep 16, 2005 | 1.980 | 2.190 | 1.920 | 1.960 | 146,269 | -0.04(-2.00%) |
Sep 15, 2005 | 2.030 | 2.110 | 1.960 | 2.000 | 179,805 | -0.06(-2.91%) |
Sep 14, 2005 | 2.090 | 2.180 | 2.020 | 2.060 | 325,200 | -0.04(-1.90%) |
Sep 13, 2005 | 1.970 | 2.120 | 1.910 | 2.100 | 262,875 | +0.11(+5.53%) |
Sep 12, 2005 | 2.020 | 2.020 | 1.950 | 1.990 | 99,038 | +0.05(+2.58%) |
Sep 09, 2005 | 1.930 | 2.080 | 1.890 | 1.940 | 225,925 | +0.00(+0.00%) |
Sep 08, 2005 | 1.900 | 1.990 | 1.890 | 1.940 | 362,686 | +0.03(+1.57%) |
Sep 07, 2005 | 1.990 | 1.990 | 1.890 | 1.910 | 228,420 | -0.08(-4.02%) |
Sep 06, 2005 | 1.810 | 2.070 | 1.740 | 1.990 | 1,149,410 | +0.29(+17.06%) |
Sep 02, 2005 | 1.780 | 1.940 | 1.650 | 1.700 | 513,139 | -0.08(-4.49%) |
Sep 01, 2005 | 1.840 | 1.880 | 1.760 | 1.780 | 147,976 | -0.16(-8.25%) |
Aug 31, 2005 | 1.770 | 1.940 | 1.730 | 1.940 | 55,480 | +0.16(+8.99%) |
Aug 30, 2005 | 1.720 | 1.840 | 1.720 | 1.780 | 174,973 | -0.16(-8.25%) |
Aug 29, 2005 | 1.780 | 1.940 | 1.690 | 1.940 | 234,271 | +0.13(+7.18%) |
Aug 26, 2005 | 1.890 | 1.900 | 1.800 | 1.810 | 187,678 | -0.03(-1.63%) |
Aug 25, 2005 | 1.900 | 1.930 | 1.820 | 1.840 | 250,574 | -0.05(-2.65%) |
Aug 24, 2005 | 1.930 | 1.940 | 1.860 | 1.890 | 167,723 | -0.13(-6.44%) |
Aug 23, 2005 | 1.910 | 2.020 | 1.870 | 2.020 | 122,837 | +0.12(+6.32%) |
Aug 22, 2005 | 1.900 | 1.940 | 1.870 | 1.900 | 115,524 | +0.02(+1.06%) |
Aug 19, 2005 | 1.890 | 1.990 | 1.870 | 1.880 | 346,527 | -0.01(-0.53%) |
Aug 18, 2005 | 1.930 | 1.960 | 1.850 | 1.890 | 122,959 | -0.08(-4.06%) |
Aug 17, 2005 | 1.970 | 1.970 | 1.840 | 1.970 | 146,578 | +0.10(+5.35%) |
Aug 16, 2005 | 1.970 | 1.970 | 1.840 | 1.870 | 134,264 | -0.05(-2.60%) |
Aug 15, 2005 | 2.000 | 2.000 | 1.870 | 1.920 | 66,586 | -0.03(-1.54%) |
Aug 12, 2005 | 1.910 | 1.980 | 1.840 | 1.950 | 114,449 | +0.01(+0.52%) |
Aug 11, 2005 | 1.990 | 2.040 | 1.850 | 1.940 | 204,279 | -0.07(-3.48%) |
Aug 10, 2005 | 2.080 | 2.090 | 1.980 | 2.010 | 132,832 | -0.03(-1.48%) |
Aug 09, 2005 | 2.080 | 2.100 | 2.000 | 2.040 | 142,870 | +0.03(+1.49%) |
Aug 08, 2005 | 2.100 | 2.140 | 1.980 | 2.010 | 201,085 | +0.01(+0.50%) |
Aug 05, 2005 | 2.210 | 2.210 | 2.000 | 2.000 | 265,271 | -0.08(-3.85%) |
Aug 04, 2005 | 1.970 | 2.200 | 1.940 | 2.080 | 668,342 | +0.12(+6.12%) |
Aug 03, 2005 | 1.930 | 1.970 | 1.860 | 1.960 | 267,872 | +0.05(+2.62%) |
Aug 02, 2005 | 1.870 | 1.940 | 1.830 | 1.910 | 417,205 | +0.05(+2.69%) |