Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 0.7793 | 0.7823 | 0.7764 | 0.7803 | 0 | +0.00(+0.13%) |
Aug 30, 2006 | 0.7798 | 0.7806 | 0.7780 | 0.7793 | 0 | -0.00(-0.06%) |
Aug 29, 2006 | 0.7816 | 0.7844 | 0.7787 | 0.7798 | 0 | -0.00(-0.35%) |
Aug 28, 2006 | 0.7836 | 0.7840 | 0.7800 | 0.7825 | 0 | -0.00(-0.20%) |
Aug 25, 2006 | 0.7843 | 0.7857 | 0.7821 | 0.7841 | 0 | +0.00(+0.09%) |
Aug 24, 2006 | 0.7824 | 0.7844 | 0.7788 | 0.7834 | 0 | +0.00(+0.17%) |
Aug 23, 2006 | 0.7812 | 0.7827 | 0.7781 | 0.7821 | 0 | +0.00(+0.14%) |
Aug 22, 2006 | 0.7768 | 0.7823 | 0.7759 | 0.7810 | 0 | +0.01(+0.70%) |
Aug 21, 2006 | 0.7790 | 0.7796 | 0.7727 | 0.7756 | 0 | -0.00(-0.45%) |
Aug 18, 2006 | 0.7795 | 0.7824 | 0.7785 | 0.7791 | 0 | -0.00(-0.05%) |
Aug 17, 2006 | 0.7782 | 0.7806 | 0.7759 | 0.7795 | 0 | +0.00(+0.10%) |
Aug 16, 2006 | 0.7820 | 0.7833 | 0.7771 | 0.7787 | 0 | -0.00(-0.43%) |
Aug 15, 2006 | 0.7859 | 0.7873 | 0.7810 | 0.7821 | 0 | -0.00(-0.56%) |
Aug 14, 2006 | 0.7856 | 0.7870 | 0.7834 | 0.7865 | 0 | +0.00(+0.05%) |
Aug 11, 2006 | 0.7820 | 0.7863 | 0.7814 | 0.7861 | 0 | +0.00(+0.58%) |
Aug 10, 2006 | 0.7772 | 0.7846 | 0.7745 | 0.7816 | 0 | +0.00(+0.53%) |
Aug 09, 2006 | 0.7820 | 0.7830 | 0.7749 | 0.7775 | 0 | -0.00(-0.22%) |
Aug 08, 2006 | 0.7799 | 0.7808 | 0.7760 | 0.7792 | 0 | +0.00(+0.06%) |
Aug 07, 2006 | 0.7762 | 0.7795 | 0.7757 | 0.7787 | 0 | +0.00(+0.23%) |
Aug 04, 2006 | 0.7817 | 0.7828 | 0.7747 | 0.7769 | 0 | -0.00(-0.54%) |
Aug 03, 2006 | 0.7816 | 0.7848 | 0.7794 | 0.7811 | 0 | -0.00(-0.12%) |
Aug 02, 2006 | 0.7798 | 0.7827 | 0.7790 | 0.7820 | 0 | +0.00(+0.31%) |
Aug 01, 2006 | 0.7833 | 0.7862 | 0.7792 | 0.7796 | 0 | -0.05(-5.58%) |
Jun 29, 2006 | 0.8257 | 0.8257 | 0.8257 | 0.8257 | 0 | +0.00(+0.00%) |
Apr 28, 2006 | 0.8257 | 0.8257 | 0.8257 | 0.8257 | 0 | -0.01(-1.57%) |
Mar 02, 2006 | 0.8389 | 0.8389 | 0.8389 | 0.8389 | 0 | +0.00(+0.28%) |
Mar 01, 2006 | 0.8365 | 0.8365 | 0.8365 | 0.8365 | 0 | -0.01(-0.66%) |
Feb 28, 2006 | 0.8421 | 0.8421 | 0.8421 | 0.8421 | 0 | -0.00(-0.19%) |
Feb 27, 2006 | 0.8437 | 0.8437 | 0.8437 | 0.8437 | 0 | +0.00(+0.37%) |
Feb 24, 2006 | 0.8406 | 0.8406 | 0.8406 | 0.8406 | 0 | +0.00(+0.51%) |
Feb 23, 2006 | 0.8363 | 0.8363 | 0.8363 | 0.8363 | 0 | -0.01(-0.69%) |
Feb 22, 2006 | 0.8421 | 0.8421 | 0.8421 | 0.8421 | 0 | +0.00(+0.26%) |
Feb 21, 2006 | 0.8399 | 0.8399 | 0.8399 | 0.8399 | 0 | +0.00(+0.22%) |
Feb 20, 2006 | 0.8381 | 0.8381 | 0.8381 | 0.8381 | 0 | -0.00(-0.58%) |
Feb 17, 2006 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | 0 | -0.00(-0.04%) |
Feb 16, 2006 | 0.8433 | 0.8433 | 0.8433 | 0.8433 | 0 | +0.00(+0.39%) |
Feb 15, 2006 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0 | -0.00(-0.05%) |
Feb 14, 2006 | 0.8405 | 0.8405 | 0.8405 | 0.8405 | 0 | -0.00(-0.08%) |
Feb 13, 2006 | 0.8412 | 0.8412 | 0.8412 | 0.8412 | 0 | +0.01(+0.69%) |
Feb 10, 2006 | 0.8354 | 0.8354 | 0.8354 | 0.8354 | 0 | +0.00(+0.02%) |
Feb 09, 2006 | 0.8353 | 0.8353 | 0.8353 | 0.8353 | 0 | -0.00(-0.20%) |
Feb 08, 2006 | 0.8370 | 0.8370 | 0.8370 | 0.8370 | 0 | +0.00(+0.21%) |
Feb 07, 2006 | 0.8352 | 0.8352 | 0.8352 | 0.8352 | 0 | +0.00(+0.07%) |
Feb 06, 2006 | 0.8347 | 0.8347 | 0.8347 | 0.8347 | 0 | +0.01(+0.67%) |
Feb 03, 2006 | 0.8291 | 0.8291 | 0.8291 | 0.8291 | 0 | +0.00(+0.04%) |
Feb 02, 2006 | 0.8288 | 0.8288 | 0.8288 | 0.8288 | 0 | +0.00(+0.22%) |
Feb 01, 2006 | 0.8270 | 0.8270 | 0.8270 | 0.8270 | 0 | +0.00(+0.22%) |
Jan 31, 2006 | 0.8252 | 0.8252 | 0.8252 | 0.8252 | 0 | -0.00(-0.30%) |
Jan 30, 2006 | 0.8277 | 0.8277 | 0.8277 | 0.8277 | 0 | +0.01(+0.74%) |
Jan 27, 2006 | 0.8216 | 0.8216 | 0.8216 | 0.8216 | 0 | +0.01(+0.67%) |
Jan 26, 2006 | 0.8161 | 0.8161 | 0.8161 | 0.8161 | 0 | +0.00(+0.33%) |
Jan 25, 2006 | 0.8134 | 0.8134 | 0.8134 | 0.8134 | 0 | -0.00(-0.18%) |
Jan 24, 2006 | 0.8149 | 0.8149 | 0.8149 | 0.8149 | 0 | +0.00(+0.04%) |
Jan 23, 2006 | 0.8145 | 0.8145 | 0.8145 | 0.8145 | 0 | -0.01(-1.70%) |
Jan 20, 2006 | 0.8286 | 0.8286 | 0.8286 | 0.8286 | 0 | +0.00(+0.04%) |
Jan 19, 2006 | 0.8283 | 0.8283 | 0.8283 | 0.8283 | 0 | +0.00(+0.43%) |
Jan 18, 2006 | 0.8247 | 0.8247 | 0.8247 | 0.8247 | 0 | -0.00(-0.41%) |
Jan 17, 2006 | 0.8282 | 0.8282 | 0.8282 | 0.8282 | 0 | +0.00(+0.31%) |
Jan 16, 2006 | 0.8256 | 0.8256 | 0.8256 | 0.8256 | 0 | -0.01(-0.60%) |
Jan 13, 2006 | 0.8306 | 0.8306 | 0.8306 | 0.8306 | 0 | +0.01(+0.61%) |
Jan 12, 2006 | 0.8256 | 0.8256 | 0.8256 | 0.8256 | 0 | -0.00(-0.21%) |
Jan 11, 2006 | 0.8273 | 0.8273 | 0.8273 | 0.8273 | 0 | -0.00(-0.20%) |
Jan 10, 2006 | 0.8289 | 0.8289 | 0.8289 | 0.8289 | 0 | +0.00(+0.12%) |
Jan 09, 2006 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | 0 | +0.00(+0.12%) |
Jan 06, 2006 | 0.8269 | 0.8269 | 0.8269 | 0.8269 | 0 | -0.00(-0.04%) |
Jan 05, 2006 | 0.8273 | 0.8273 | 0.8273 | 0.8273 | 0 | -0.00(-0.04%) |
Jan 04, 2006 | 0.8276 | 0.8276 | 0.8276 | 0.8276 | 0 | -0.01(-1.72%) |
Jan 03, 2006 | 0.8421 | 0.8421 | 0.8421 | 0.8421 | 0 | -0.00(-0.41%) |
Jan 02, 2006 | 0.8456 | 0.8456 | 0.8456 | 0.8456 | 0 | -0.00(-0.24%) |
Dec 30, 2005 | 0.8477 | 0.8477 | 0.8477 | 0.8477 | 0 | +0.00(+0.24%) |
Dec 29, 2005 | 0.8457 | 0.8457 | 0.8457 | 0.8457 | 0 | +0.01(+0.77%) |
Dec 28, 2005 | 0.8392 | 0.8392 | 0.8392 | 0.8392 | 0 | -0.00(-0.54%) |
Dec 27, 2005 | 0.8437 | 0.8437 | 0.8437 | 0.8437 | 0 | +0.00(+0.06%) |
Dec 26, 2005 | 0.8432 | 0.8432 | 0.8432 | 0.8432 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 0.8432 | 0.8432 | 0.8432 | 0.8432 | 0 | -0.00(-0.31%) |
Dec 22, 2005 | 0.8459 | 0.8459 | 0.8459 | 0.8459 | 0 | +0.00(+0.42%) |
Dec 21, 2005 | 0.8423 | 0.8423 | 0.8423 | 0.8423 | 0 | +0.01(+0.70%) |
Dec 20, 2005 | 0.8365 | 0.8365 | 0.8365 | 0.8365 | 0 | +0.00(+0.18%) |
Dec 19, 2005 | 0.8349 | 0.8349 | 0.8349 | 0.8349 | 0 | +0.00(+0.05%) |
Dec 16, 2005 | 0.8345 | 0.8345 | 0.8345 | 0.8345 | 0 | +0.00(+0.13%) |
Dec 15, 2005 | 0.8334 | 0.8334 | 0.8334 | 0.8334 | 0 | +0.00(+0.18%) |
Dec 14, 2005 | 0.8319 | 0.8319 | 0.8319 | 0.8319 | 0 | -0.01(-0.79%) |
Dec 13, 2005 | 0.8386 | 0.8386 | 0.8386 | 0.8386 | 0 | +0.00(+0.00%) |
Dec 12, 2005 | 0.8386 | 0.8386 | 0.8386 | 0.8386 | 0 | -0.01(-1.17%) |
Dec 09, 2005 | 0.8485 | 0.8485 | 0.8485 | 0.8485 | 0 | -0.00(-0.18%) |
Dec 08, 2005 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0 | -0.00(-0.46%) |
Dec 07, 2005 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | 0 | +0.01(+0.62%) |
Dec 06, 2005 | 0.8487 | 0.8487 | 0.8487 | 0.8487 | 0 | -0.00(-0.14%) |
Dec 05, 2005 | 0.8498 | 0.8498 | 0.8498 | 0.8498 | 0 | -0.01(-0.59%) |
Dec 02, 2005 | 0.8549 | 0.8549 | 0.8549 | 0.8549 | 0 | +0.00(+0.41%) |
Dec 01, 2005 | 0.8514 | 0.8514 | 0.8514 | 0.8514 | 0 | +0.00(+0.21%) |
Nov 30, 2005 | 0.8497 | 0.8497 | 0.8497 | 0.8497 | 0 | +0.00(+0.20%) |
Nov 29, 2005 | 0.8480 | 0.8480 | 0.8480 | 0.8480 | 0 | -0.00(-0.57%) |
Nov 28, 2005 | 0.8528 | 0.8528 | 0.8528 | 0.8528 | 0 | +0.00(+0.31%) |
Nov 25, 2005 | 0.8501 | 0.8501 | 0.8501 | 0.8501 | 0 | +0.00(+0.17%) |
Nov 24, 2005 | 0.8487 | 0.8487 | 0.8487 | 0.8487 | 0 | -0.00(-0.06%) |
Nov 23, 2005 | 0.8492 | 0.8492 | 0.8492 | 0.8492 | 0 | -0.01(-0.64%) |
Nov 22, 2005 | 0.8546 | 0.8546 | 0.8546 | 0.8546 | 0 | +0.01(+0.94%) |
Nov 21, 2005 | 0.8467 | 0.8467 | 0.8467 | 0.8467 | 0 | -0.01(-1.12%) |
Nov 18, 2005 | 0.8562 | 0.8562 | 0.8562 | 0.8562 | 0 | +0.00(+0.11%) |
Nov 17, 2005 | 0.8553 | 0.8553 | 0.8553 | 0.8553 | 0 | -0.00(-0.13%) |
Nov 16, 2005 | 0.8564 | 0.8564 | 0.8564 | 0.8564 | 0 | -0.00(-0.09%) |
Nov 15, 2005 | 0.8571 | 0.8571 | 0.8571 | 0.8571 | 0 | +0.00(+0.39%) |
Nov 14, 2005 | 0.8537 | 0.8537 | 0.8537 | 0.8537 | 0 | -0.00(-0.14%) |
Nov 11, 2005 | 0.8549 | 0.8549 | 0.8549 | 0.8549 | 0 | +0.00(+0.56%) |
Nov 10, 2005 | 0.8502 | 0.8502 | 0.8502 | 0.8502 | 0 | -0.00(-0.20%) |
Nov 09, 2005 | 0.8519 | 0.8519 | 0.8519 | 0.8519 | 0 | +0.00(+0.03%) |
Nov 08, 2005 | 0.8517 | 0.8517 | 0.8517 | 0.8517 | 0 | +0.01(+0.71%) |
Nov 07, 2005 | 0.8457 | 0.8457 | 0.8457 | 0.8457 | 0 | +0.01(+0.92%) |
Nov 04, 2005 | 0.8380 | 0.8380 | 0.8380 | 0.8380 | 0 | +0.01(+0.91%) |
Nov 03, 2005 | 0.8305 | 0.8305 | 0.8305 | 0.8305 | 0 | -0.00(-0.41%) |
Nov 02, 2005 | 0.8339 | 0.8339 | 0.8339 | 0.8339 | 0 | +0.00(+0.13%) |
Nov 01, 2005 | 0.8328 | 0.8328 | 0.8328 | 0.8328 | 0 | +0.00(+0.13%) |
Oct 31, 2005 | 0.8317 | 0.8317 | 0.8317 | 0.8317 | 0 | +0.01(+0.96%) |
Oct 28, 2005 | 0.8239 | 0.8239 | 0.8239 | 0.8239 | 0 | -0.00(-0.07%) |
Oct 27, 2005 | 0.8244 | 0.8244 | 0.8244 | 0.8244 | 0 | -0.00(-0.58%) |
Oct 26, 2005 | 0.8293 | 0.8293 | 0.8293 | 0.8293 | 0 | -0.00(-0.35%) |
Oct 25, 2005 | 0.8322 | 0.8322 | 0.8322 | 0.8322 | 0 | -0.01(-0.61%) |
Oct 24, 2005 | 0.8372 | 0.8372 | 0.8372 | 0.8372 | 0 | +0.00(+0.57%) |
Oct 21, 2005 | 0.8325 | 0.8325 | 0.8325 | 0.8325 | 0 | -0.00(-0.49%) |
Oct 20, 2005 | 0.8366 | 0.8366 | 0.8366 | 0.8366 | 0 | -0.00(-0.02%) |
Oct 19, 2005 | 0.8368 | 0.8368 | 0.8368 | 0.8368 | 0 | -0.00(-0.11%) |
Oct 18, 2005 | 0.8377 | 0.8377 | 0.8377 | 0.8377 | 0 | +0.01(+0.71%) |
Oct 17, 2005 | 0.8318 | 0.8318 | 0.8318 | 0.8318 | 0 | -0.00(-0.19%) |
Oct 14, 2005 | 0.8334 | 0.8334 | 0.8334 | 0.8334 | 0 | -0.00(-0.16%) |
Oct 13, 2005 | 0.8347 | 0.8347 | 0.8347 | 0.8347 | 0 | +0.00(+0.23%) |
Oct 12, 2005 | 0.8328 | 0.8328 | 0.8328 | 0.8328 | 0 | +0.00(+0.12%) |
Oct 11, 2005 | 0.8318 | 0.8318 | 0.8318 | 0.8318 | 0 | +0.00(+0.55%) |
Oct 10, 2005 | 0.8273 | 0.8273 | 0.8273 | 0.8273 | 0 | +0.00(+0.46%) |
Oct 07, 2005 | 0.8235 | 0.8235 | 0.8235 | 0.8235 | 0 | -0.01(-0.68%) |
Oct 06, 2005 | 0.8291 | 0.8291 | 0.8291 | 0.8291 | 0 | -0.01(-0.95%) |
Oct 05, 2005 | 0.8370 | 0.8370 | 0.8370 | 0.8370 | 0 | -0.00(-0.08%) |
Oct 04, 2005 | 0.8377 | 0.8377 | 0.8377 | 0.8377 | 0 | -0.00(-0.04%) |
Oct 03, 2005 | 0.8380 | 0.8380 | 0.8380 | 0.8380 | 0 | +0.01(+0.91%) |
Sep 30, 2005 | 0.8304 | 0.8304 | 0.8304 | 0.8304 | 0 | +0.00(+0.17%) |
Sep 29, 2005 | 0.8290 | 0.8290 | 0.8290 | 0.8290 | 0 | -0.00(-0.22%) |
Sep 28, 2005 | 0.8308 | 0.8308 | 0.8308 | 0.8308 | 0 | -0.00(-0.27%) |
Sep 27, 2005 | 0.8330 | 0.8330 | 0.8330 | 0.8330 | 0 | +0.00(+0.22%) |
Sep 26, 2005 | 0.8312 | 0.8312 | 0.8312 | 0.8312 | 0 | +0.01(+0.72%) |
Sep 23, 2005 | 0.8252 | 0.8252 | 0.8252 | 0.8252 | 0 | +0.01(+0.87%) |
Sep 22, 2005 | 0.8181 | 0.8181 | 0.8181 | 0.8181 | 0 | +0.00(+0.01%) |
Sep 21, 2005 | 0.8180 | 0.8180 | 0.8180 | 0.8180 | 0 | -0.00(-0.58%) |
Sep 20, 2005 | 0.8228 | 0.8228 | 0.8228 | 0.8228 | 0 | -0.00(-0.12%) |
Sep 19, 2005 | 0.8238 | 0.8238 | 0.8238 | 0.8238 | 0 | +0.01(+0.86%) |
Sep 16, 2005 | 0.8168 | 0.8168 | 0.8168 | 0.8168 | 0 | -0.00(-0.16%) |
Sep 15, 2005 | 0.8181 | 0.8181 | 0.8181 | 0.8181 | 0 | +0.01(+0.74%) |
Sep 14, 2005 | 0.8121 | 0.8121 | 0.8121 | 0.8121 | 0 | -0.00(-0.31%) |
Sep 13, 2005 | 0.8146 | 0.8146 | 0.8146 | 0.8146 | 0 | +0.00(+0.30%) |
Sep 12, 2005 | 0.8121 | 0.8121 | 0.8121 | 0.8121 | 0 | +0.01(+0.83%) |
Sep 09, 2005 | 0.8055 | 0.8055 | 0.8055 | 0.8055 | 0 | +0.00(+0.02%) |
Sep 08, 2005 | 0.8053 | 0.8053 | 0.8053 | 0.8053 | 0 | +0.00(+0.27%) |
Sep 07, 2005 | 0.8031 | 0.8031 | 0.8031 | 0.8031 | 0 | +0.00(+0.26%) |
Sep 06, 2005 | 0.8011 | 0.8011 | 0.8011 | 0.8011 | 0 | +0.00(+0.44%) |
Sep 05, 2005 | 0.7976 | 0.7976 | 0.7976 | 0.7976 | 0 | +0.00(+0.02%) |
Sep 02, 2005 | 0.7974 | 0.7974 | 0.7974 | 0.7974 | 0 | -0.01(-1.22%) |