Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 1.543 | 1.619 | 1.543 | 1.584 | 187,746 | +0.03(+2.13%) |
Oct 28, 2005 | 1.548 | 1.555 | 1.539 | 1.551 | 205,260 | +0.00(+0.32%) |
Oct 27, 2005 | 1.560 | 1.568 | 1.546 | 1.546 | 80,666 | -0.03(-1.75%) |
Oct 26, 2005 | 1.572 | 1.584 | 1.562 | 1.573 | 77,609 | -0.02(-1.14%) |
Oct 25, 2005 | 1.617 | 1.633 | 1.579 | 1.591 | 77,727 | -0.04(-2.56%) |
Oct 24, 2005 | 1.630 | 1.634 | 1.616 | 1.633 | 102,284 | +0.01(+0.44%) |
Oct 21, 2005 | 1.605 | 1.627 | 1.605 | 1.626 | 97,881 | +0.03(+1.58%) |
Oct 20, 2005 | 1.624 | 1.624 | 1.586 | 1.601 | 119,407 | -0.03(-1.72%) |
Oct 19, 2005 | 1.602 | 1.629 | 1.602 | 1.629 | 631,941 | +0.03(+1.58%) |
Oct 18, 2005 | 1.587 | 1.628 | 1.555 | 1.604 | 261,625 | -0.02(-1.09%) |
Oct 17, 2005 | 1.624 | 1.634 | 1.611 | 1.621 | 124,384 | -0.03(-1.63%) |
Oct 14, 2005 | 1.644 | 1.648 | 1.639 | 1.648 | 27,086 | +0.03(+1.73%) |
Oct 13, 2005 | 1.591 | 1.621 | 1.584 | 1.620 | 58,630 | +0.04(+2.33%) |
Oct 12, 2005 | 1.586 | 1.588 | 1.566 | 1.583 | 75,635 | +0.00(+0.24%) |
Oct 11, 2005 | 1.638 | 1.642 | 1.578 | 1.579 | 120,972 | -0.04(-2.64%) |
Oct 10, 2005 | 1.641 | 1.646 | 1.622 | 1.622 | 90,447 | -0.02(-1.44%) |
Oct 07, 2005 | 1.620 | 1.648 | 1.620 | 1.646 | 69,967 | +0.03(+2.15%) |
Oct 06, 2005 | 1.652 | 1.697 | 1.605 | 1.611 | 147,813 | -0.04(-2.46%) |
Oct 05, 2005 | 1.673 | 1.678 | 1.643 | 1.652 | 59,076 | -0.03(-1.92%) |
Oct 04, 2005 | 1.699 | 1.704 | 1.673 | 1.684 | 116,332 | +0.00(+0.10%) |
Oct 03, 2005 | 1.700 | 1.718 | 1.681 | 1.683 | 128,351 | -0.04(-2.45%) |
Sep 30, 2005 | 1.655 | 1.737 | 1.655 | 1.725 | 426,325 | +0.05(+3.09%) |
Sep 29, 2005 | 1.643 | 1.673 | 1.631 | 1.673 | 220,218 | +0.05(+2.80%) |
Sep 28, 2005 | 1.615 | 1.643 | 1.615 | 1.628 | 276,010 | +0.01(+0.75%) |
Sep 27, 2005 | 1.620 | 1.639 | 1.591 | 1.616 | 51,460 | +0.01(+0.79%) |
Sep 26, 2005 | 1.599 | 1.643 | 1.569 | 1.603 | 145,156 | +0.03(+2.06%) |
Sep 23, 2005 | 1.571 | 1.571 | 1.540 | 1.571 | 25,393 | +0.02(+1.10%) |
Sep 22, 2005 | 1.612 | 1.612 | 1.539 | 1.554 | 68,884 | -0.06(-4.01%) |
Sep 21, 2005 | 1.622 | 1.634 | 1.613 | 1.618 | 70,940 | -0.01(-0.61%) |
Sep 20, 2005 | 1.609 | 1.640 | 1.609 | 1.628 | 81,203 | +0.00(+0.17%) |
Sep 19, 2005 | 1.606 | 1.635 | 1.594 | 1.626 | 77,546 | +0.00(+0.27%) |
Sep 16, 2005 | 1.598 | 1.634 | 1.582 | 1.621 | 454,157 | +0.04(+2.25%) |
Sep 15, 2005 | 1.572 | 1.585 | 1.567 | 1.585 | 66,118 | +0.01(+0.42%) |
Sep 14, 2005 | 1.609 | 1.626 | 1.569 | 1.579 | 40,033 | -0.00(-0.28%) |
Sep 13, 2005 | 1.617 | 1.617 | 1.566 | 1.583 | 21,490 | -0.04(-2.44%) |
Sep 12, 2005 | 1.633 | 1.633 | 1.608 | 1.623 | 86,262 | -0.01(-0.64%) |
Sep 09, 2005 | 1.611 | 1.643 | 1.611 | 1.633 | 58,330 | +0.04(+2.77%) |
Sep 08, 2005 | 1.629 | 1.629 | 1.589 | 1.589 | 51,442 | -0.05(-3.25%) |
Sep 07, 2005 | 1.620 | 1.643 | 1.620 | 1.643 | 19,971 | +0.01(+0.67%) |
Sep 06, 2005 | 1.583 | 1.634 | 1.583 | 1.632 | 38,732 | +0.06(+3.70%) |
Sep 02, 2005 | 1.618 | 1.618 | 1.571 | 1.573 | 24,147 | -0.06(-3.70%) |
Sep 01, 2005 | 1.649 | 1.659 | 1.633 | 1.634 | 73,488 | -0.01(-0.90%) |
Aug 31, 2005 | 1.539 | 1.649 | 1.539 | 1.649 | 124,475 | +0.11(+7.14%) |
Aug 30, 2005 | 1.516 | 1.539 | 1.499 | 1.539 | 52,943 | +0.01(+0.36%) |
Aug 29, 2005 | 1.516 | 1.534 | 1.516 | 1.533 | 59,194 | +0.01(+0.72%) |
Aug 26, 2005 | 1.535 | 1.551 | 1.518 | 1.522 | 79,347 | -0.03(-1.74%) |
Aug 25, 2005 | 1.544 | 1.569 | 1.544 | 1.549 | 34,401 | +0.01(+0.97%) |
Aug 24, 2005 | 1.581 | 1.581 | 1.532 | 1.534 | 39,032 | -0.03(-1.66%) |
Aug 23, 2005 | 1.549 | 1.560 | 1.544 | 1.560 | 51,569 | +0.02(+1.50%) |
Aug 22, 2005 | 1.533 | 1.562 | 1.524 | 1.537 | 42,398 | -0.01(-0.50%) |
Aug 19, 2005 | 1.545 | 1.581 | 1.545 | 1.545 | 37,412 | +0.01(+0.50%) |
Aug 18, 2005 | 1.536 | 1.543 | 1.496 | 1.537 | 58,967 | -0.03(-1.62%) |
Aug 17, 2005 | 1.552 | 1.565 | 1.538 | 1.562 | 30,980 | +0.00(+0.00%) |
Aug 16, 2005 | 1.635 | 1.635 | 1.552 | 1.562 | 205,242 | -0.07(-4.28%) |
Aug 15, 2005 | 1.532 | 1.634 | 1.532 | 1.632 | 70,194 | +0.12(+7.84%) |
Aug 12, 2005 | 1.513 | 1.518 | 1.456 | 1.513 | 157,776 | -0.00(-0.14%) |
Aug 11, 2005 | 1.544 | 1.551 | 1.512 | 1.516 | 125,230 | -0.02(-1.29%) |
Aug 10, 2005 | 1.593 | 1.596 | 1.535 | 1.535 | 35,911 | -0.05(-3.09%) |
Aug 09, 2005 | 1.596 | 1.606 | 1.584 | 1.584 | 10,918 | -0.01(-0.59%) |
Aug 08, 2005 | 1.645 | 1.645 | 1.567 | 1.594 | 53,198 | -0.01(-0.89%) |
Aug 05, 2005 | 1.612 | 1.613 | 1.598 | 1.608 | 42,753 | -0.04(-2.47%) |
Aug 04, 2005 | 1.676 | 1.677 | 1.649 | 1.649 | 93,850 | -0.03(-1.70%) |
Aug 03, 2005 | 1.682 | 1.691 | 1.662 | 1.677 | 68,493 | +0.00(+0.13%) |
Aug 02, 2005 | 1.672 | 1.676 | 1.662 | 1.675 | 137,295 | +0.02(+1.09%) |