Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 1.244 | 1.253 | 1.235 | 1.244 | 34,599 | +0.01(+0.72%) |
Oct 28, 2005 | 1.225 | 1.239 | 1.178 | 1.235 | 30,135 | +0.01(+0.72%) |
Oct 27, 2005 | 1.239 | 1.242 | 1.207 | 1.226 | 24,970 | +0.00(+0.29%) |
Oct 26, 2005 | 1.171 | 1.223 | 1.171 | 1.223 | 45,424 | +0.01(+0.44%) |
Oct 25, 2005 | 1.214 | 1.223 | 1.194 | 1.218 | 55,134 | +0.00(+0.15%) |
Oct 24, 2005 | 1.226 | 1.226 | 1.161 | 1.216 | 84,848 | +0.00(+0.15%) |
Oct 21, 2005 | 1.159 | 1.221 | 1.159 | 1.214 | 18,565 | +0.02(+1.94%) |
Oct 20, 2005 | 1.237 | 1.237 | 1.173 | 1.191 | 14,965 | -0.01(-1.03%) |
Oct 19, 2005 | 1.189 | 1.241 | 1.175 | 1.203 | 42,090 | -0.01(-1.02%) |
Oct 18, 2005 | 1.273 | 1.273 | 1.164 | 1.216 | 80,069 | -0.02(-1.86%) |
Oct 17, 2005 | 1.242 | 1.242 | 1.230 | 1.239 | 16,374 | -0.00(-0.29%) |
Oct 14, 2005 | 1.216 | 1.242 | 1.184 | 1.242 | 28,411 | +0.00(+0.00%) |
Oct 13, 2005 | 1.250 | 1.250 | 1.182 | 1.242 | 95,760 | +0.03(+2.49%) |
Oct 12, 2005 | 1.280 | 1.280 | 1.200 | 1.212 | 91,931 | -0.04(-2.85%) |
Oct 11, 2005 | 1.225 | 1.283 | 1.209 | 1.248 | 291,583 | +0.07(+5.56%) |
Oct 10, 2005 | 1.191 | 1.209 | 1.138 | 1.182 | 127,794 | +0.03(+2.78%) |
Oct 07, 2005 | 1.129 | 1.155 | 1.129 | 1.150 | 12,140 | +0.00(+0.16%) |
Oct 06, 2005 | 1.184 | 1.184 | 1.084 | 1.148 | 12,405 | +0.03(+2.54%) |
Oct 05, 2005 | 1.107 | 1.184 | 1.107 | 1.120 | 16,315 | -0.02(-1.87%) |
Oct 04, 2005 | 1.175 | 1.191 | 1.111 | 1.141 | 56,676 | -0.02(-1.38%) |
Oct 03, 2005 | 1.191 | 1.191 | 1.134 | 1.157 | 47,179 | -0.01(-0.61%) |
Sep 30, 2005 | 1.186 | 1.198 | 1.155 | 1.164 | 25,316 | +0.01(+0.92%) |
Sep 29, 2005 | 1.150 | 1.170 | 1.106 | 1.154 | 50,054 | +0.00(+0.31%) |
Sep 28, 2005 | 1.123 | 1.228 | 1.072 | 1.150 | 274,435 | +0.07(+6.07%) |
Sep 27, 2005 | 1.111 | 1.130 | 1.068 | 1.084 | 95,219 | +0.00(+0.00%) |
Sep 26, 2005 | 1.104 | 1.104 | 0.9812 | 1.084 | 315,649 | +0.00(+0.16%) |
Sep 23, 2005 | 1.082 | 1.109 | 1.082 | 1.082 | 24,191 | +0.00(+0.00%) |
Sep 22, 2005 | 1.082 | 1.111 | 1.077 | 1.082 | 25,879 | -0.04(-3.49%) |
Sep 21, 2005 | 1.109 | 1.122 | 1.098 | 1.122 | 115,164 | +0.02(+1.77%) |
Sep 20, 2005 | 1.129 | 1.129 | 1.102 | 1.102 | 38,403 | -0.01(-0.64%) |
Sep 19, 2005 | 1.127 | 1.127 | 1.084 | 1.109 | 197,261 | +0.01(+0.64%) |
Sep 16, 2005 | 1.120 | 1.120 | 1.100 | 1.102 | 19,831 | +0.02(+1.64%) |
Sep 15, 2005 | 1.091 | 1.093 | 1.077 | 1.084 | 12,714 | -0.01(-0.65%) |
Sep 14, 2005 | 1.116 | 1.116 | 1.091 | 1.091 | 216,038 | +0.01(+0.66%) |
Sep 13, 2005 | 1.098 | 1.100 | 1.084 | 1.084 | 43,066 | -0.01(-0.49%) |
Sep 12, 2005 | 1.095 | 1.106 | 1.088 | 1.090 | 217,045 | -0.01(-0.49%) |
Sep 09, 2005 | 1.075 | 1.107 | 1.075 | 1.095 | 119,043 | +0.03(+2.67%) |
Sep 08, 2005 | 1.058 | 1.084 | 1.047 | 1.066 | 169,356 | +0.01(+1.18%) |
Sep 07, 2005 | 1.022 | 1.058 | 1.022 | 1.054 | 59,950 | +0.01(+0.51%) |
Sep 06, 2005 | 1.065 | 1.066 | 1.024 | 1.049 | 168,329 | -0.02(-1.50%) |
Sep 02, 2005 | 1.066 | 1.066 | 1.040 | 1.065 | 40,996 | -0.00(-0.17%) |
Sep 01, 2005 | 1.024 | 1.066 | 1.015 | 1.066 | 142,928 | +0.04(+4.17%) |
Aug 31, 2005 | 0.9598 | 1.025 | 0.9598 | 1.024 | 39,297 | +0.05(+4.73%) |
Aug 30, 2005 | 1.002 | 1.002 | 0.9705 | 0.9776 | 21,266 | -0.02(-1.79%) |
Aug 29, 2005 | 0.9812 | 0.9989 | 0.9812 | 0.9954 | 15,021 | -0.04(-3.45%) |
Aug 26, 2005 | 1.031 | 1.031 | 1.031 | 1.031 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 1.031 | 1.031 | 1.031 | 1.031 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 1.027 | 1.031 | 1.015 | 1.031 | 1,687 | +0.06(+5.84%) |
Aug 23, 2005 | 1.031 | 1.031 | 0.9740 | 0.9740 | 3,980 | -0.03(-2.75%) |
Aug 22, 2005 | 0.9829 | 1.002 | 0.9634 | 1.002 | 11,814 | +0.02(+1.53%) |
Aug 19, 2005 | 1.022 | 1.022 | 0.9804 | 0.9865 | 23,474 | -0.03(-2.80%) |
Aug 18, 2005 | 1.027 | 1.066 | 1.013 | 1.015 | 40,979 | -0.05(-4.39%) |
Aug 17, 2005 | 1.043 | 1.065 | 1.043 | 1.062 | 22,785 | +0.03(+2.97%) |
Aug 16, 2005 | 1.058 | 1.058 | 1.031 | 1.031 | 7,313 | -0.00(-0.34%) |
Aug 15, 2005 | 1.058 | 1.058 | 1.011 | 1.034 | 2,531 | -0.01(-1.02%) |
Aug 12, 2005 | 0.9740 | 1.045 | 0.9616 | 1.045 | 23,671 | +0.04(+3.52%) |
Aug 11, 2005 | 1.001 | 1.024 | 0.9829 | 1.010 | 41,961 | +0.02(+1.97%) |
Aug 10, 2005 | 0.9989 | 0.9989 | 0.9776 | 0.9900 | 1,406 | +0.02(+2.31%) |
Aug 09, 2005 | 1.006 | 1.006 | 0.9677 | 0.9677 | 2,953 | -0.01(-1.20%) |
Aug 08, 2005 | 0.9836 | 0.9836 | 0.9545 | 0.9794 | 9,423 | -0.02(-2.30%) |
Aug 05, 2005 | 0.9616 | 1.002 | 0.9438 | 1.002 | 19,409 | +0.02(+1.99%) |
Aug 04, 2005 | 1.010 | 1.010 | 0.9239 | 0.9829 | 19,409 | -0.01(-1.25%) |
Aug 03, 2005 | 0.9829 | 1.006 | 0.9794 | 0.9954 | 5,513 | +0.03(+3.32%) |
Aug 02, 2005 | 0.9136 | 0.9847 | 0.9136 | 0.9634 | 44,515 | +0.02(+2.26%) |