Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 1.324 | 1.356 | 1.324 | 1.351 | 2,222,796 | +0.02(+1.60%) |
Oct 28, 2005 | 1.332 | 1.340 | 1.300 | 1.330 | 2,462,159 | -0.01(-0.95%) |
Oct 27, 2005 | 1.369 | 1.369 | 1.327 | 1.342 | 1,642,691 | -0.04(-2.88%) |
Oct 26, 2005 | 1.392 | 1.399 | 1.362 | 1.382 | 1,159,270 | -0.02(-1.27%) |
Oct 25, 2005 | 1.415 | 1.415 | 1.381 | 1.400 | 1,109,520 | -0.02(-1.60%) |
Oct 24, 2005 | 1.403 | 1.437 | 1.403 | 1.423 | 750,006 | +0.02(+1.47%) |
Oct 21, 2005 | 1.405 | 1.438 | 1.401 | 1.402 | 887,992 | -0.00(-0.05%) |
Oct 20, 2005 | 1.435 | 1.435 | 1.369 | 1.403 | 1,807,899 | -0.04(-2.61%) |
Oct 19, 2005 | 1.379 | 1.440 | 1.367 | 1.440 | 969,657 | +0.06(+4.27%) |
Oct 18, 2005 | 1.405 | 1.405 | 1.378 | 1.381 | 722,784 | -0.02(-1.42%) |
Oct 17, 2005 | 1.392 | 1.401 | 1.381 | 1.401 | 1,065,402 | +0.00(+0.25%) |
Oct 14, 2005 | 1.392 | 1.406 | 1.385 | 1.398 | 878,605 | +0.01(+0.41%) |
Oct 13, 2005 | 1.374 | 1.403 | 1.368 | 1.392 | 1,562,903 | +0.01(+0.93%) |
Oct 12, 2005 | 1.379 | 1.398 | 1.376 | 1.379 | 1,856,710 | -0.00(-0.15%) |
Oct 11, 2005 | 1.396 | 1.398 | 1.379 | 1.381 | 1,258,771 | -0.01(-0.82%) |
Oct 10, 2005 | 1.396 | 1.398 | 1.371 | 1.393 | 872,973 | +0.00(+0.00%) |
Oct 07, 2005 | 1.403 | 1.420 | 1.388 | 1.393 | 806,326 | -0.00(-0.20%) |
Oct 06, 2005 | 1.364 | 1.396 | 1.364 | 1.396 | 2,137,376 | +0.04(+2.83%) |
Oct 05, 2005 | 1.381 | 1.403 | 1.357 | 1.357 | 1,575,106 | -0.03(-2.00%) |
Oct 04, 2005 | 1.418 | 1.464 | 1.385 | 1.385 | 889,869 | -0.01(-1.07%) |
Oct 03, 2005 | 1.393 | 1.420 | 1.386 | 1.400 | 744,373 | +0.01(+0.97%) |
Sep 30, 2005 | 1.391 | 1.396 | 1.381 | 1.386 | 1,067,280 | -0.00(-0.36%) |
Sep 29, 2005 | 1.391 | 1.398 | 1.377 | 1.391 | 1,227,794 | +0.00(+0.36%) |
Sep 28, 2005 | 1.382 | 1.402 | 1.376 | 1.386 | 1,182,737 | +0.00(+0.31%) |
Sep 27, 2005 | 1.396 | 1.402 | 1.361 | 1.382 | 1,498,134 | -0.01(-0.82%) |
Sep 26, 2005 | 1.381 | 1.407 | 1.381 | 1.393 | 999,695 | +0.02(+1.13%) |
Sep 23, 2005 | 1.378 | 1.394 | 1.378 | 1.378 | 1,604,205 | -0.01(-0.87%) |
Sep 22, 2005 | 1.385 | 1.403 | 1.374 | 1.390 | 2,267,852 | +0.00(+0.36%) |
Sep 21, 2005 | 1.378 | 1.391 | 1.371 | 1.385 | 1,306,643 | +0.00(+0.00%) |
Sep 20, 2005 | 1.428 | 1.435 | 1.381 | 1.385 | 1,862,342 | -0.05(-3.32%) |
Sep 19, 2005 | 1.435 | 1.442 | 1.412 | 1.433 | 2,660,221 | -0.01(-0.93%) |
Sep 16, 2005 | 1.384 | 1.469 | 1.379 | 1.446 | 11,395,585 | +0.07(+4.84%) |
Sep 15, 2005 | 1.355 | 1.381 | 1.353 | 1.379 | 1,956,210 | +0.03(+2.59%) |
Sep 14, 2005 | 1.373 | 1.388 | 1.337 | 1.344 | 1,671,790 | -0.03(-1.97%) |
Sep 13, 2005 | 1.371 | 1.397 | 1.361 | 1.371 | 1,069,157 | -0.01(-0.52%) |
Sep 12, 2005 | 1.371 | 1.403 | 1.367 | 1.379 | 993,124 | +0.00(+0.00%) |
Sep 09, 2005 | 1.384 | 1.402 | 1.379 | 1.379 | 919,907 | -0.00(-0.05%) |
Sep 08, 2005 | 1.392 | 1.396 | 1.367 | 1.379 | 1,246,568 | -0.02(-1.37%) |
Sep 07, 2005 | 1.399 | 1.399 | 1.386 | 1.398 | 591,368 | -0.02(-1.55%) |
Sep 06, 2005 | 1.382 | 1.429 | 1.382 | 1.420 | 911,459 | +0.04(+3.20%) |
Sep 02, 2005 | 1.399 | 1.412 | 1.369 | 1.376 | 1,169,596 | -0.02(-1.52%) |
Sep 01, 2005 | 1.397 | 1.414 | 1.395 | 1.398 | 877,666 | +0.00(+0.10%) |
Aug 31, 2005 | 1.384 | 1.409 | 1.378 | 1.396 | 1,241,874 | +0.01(+0.98%) |
Aug 30, 2005 | 1.413 | 1.423 | 1.383 | 1.383 | 1,072,912 | -0.03(-2.11%) |
Aug 29, 2005 | 1.399 | 1.419 | 1.396 | 1.413 | 881,421 | +0.00(+0.35%) |
Aug 26, 2005 | 1.408 | 1.416 | 1.393 | 1.408 | 2,156,149 | -0.00(-0.05%) |
Aug 25, 2005 | 1.404 | 1.411 | 1.398 | 1.408 | 1,401,450 | +0.01(+0.51%) |
Aug 24, 2005 | 1.393 | 1.418 | 1.393 | 1.401 | 1,970,291 | +0.01(+0.66%) |
Aug 23, 2005 | 1.406 | 1.406 | 1.374 | 1.392 | 1,825,734 | -0.01(-0.96%) |
Aug 22, 2005 | 1.382 | 1.408 | 1.381 | 1.406 | 1,821,979 | +0.03(+1.96%) |
Aug 19, 2005 | 1.374 | 1.400 | 1.373 | 1.379 | 1,037,242 | +0.00(+0.31%) |
Aug 18, 2005 | 1.379 | 1.393 | 1.367 | 1.374 | 1,170,535 | -0.01(-0.77%) |
Aug 17, 2005 | 1.364 | 1.406 | 1.343 | 1.385 | 1,475,606 | +0.01(+1.04%) |
Aug 16, 2005 | 1.385 | 1.385 | 1.360 | 1.371 | 1,698,073 | -0.02(-1.33%) |
Aug 15, 2005 | 1.412 | 1.413 | 1.378 | 1.389 | 1,578,861 | -0.03(-1.81%) |
Aug 12, 2005 | 1.415 | 1.424 | 1.406 | 1.415 | 1,261,587 | +0.00(+0.00%) |
Aug 11, 2005 | 1.387 | 1.422 | 1.387 | 1.415 | 1,034,426 | +0.02(+1.79%) |
Aug 10, 2005 | 1.424 | 1.433 | 1.378 | 1.390 | 1,983,432 | -0.02(-1.66%) |
Aug 09, 2005 | 1.407 | 1.425 | 1.403 | 1.413 | 1,100,133 | +0.01(+0.81%) |
Aug 08, 2005 | 1.412 | 1.425 | 1.402 | 1.402 | 1,071,973 | +0.00(+0.05%) |
Aug 05, 2005 | 1.420 | 1.427 | 1.384 | 1.401 | 1,023,162 | -0.03(-1.79%) |
Aug 04, 2005 | 1.464 | 1.480 | 1.425 | 1.427 | 1,145,190 | -0.05(-3.09%) |
Aug 03, 2005 | 1.496 | 1.496 | 1.467 | 1.472 | 1,004,388 | -0.03(-1.75%) |
Aug 02, 2005 | 1.473 | 1.499 | 1.473 | 1.499 | 1,452,139 | +0.02(+1.69%) |