Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 0.9556 | 1.022 | 0.9333 | 1.004 | 75,834 | +0.07(+6.98%) |
Oct 28, 2005 | 0.9411 | 0.9556 | 0.8678 | 0.9389 | 99,720 | -0.00(-0.24%) |
Oct 27, 2005 | 0.9322 | 0.9611 | 0.9233 | 0.9411 | 73,536 | +0.01(+0.83%) |
Oct 26, 2005 | 0.9867 | 0.9867 | 0.9233 | 0.9333 | 40,500 | -0.02(-1.87%) |
Oct 25, 2005 | 0.9444 | 0.9744 | 0.9444 | 0.9511 | 39,450 | +0.01(+0.71%) |
Oct 24, 2005 | 0.9611 | 0.9667 | 0.9067 | 0.9444 | 78,582 | -0.06(-5.66%) |
Oct 21, 2005 | 1.007 | 1.027 | 0.9200 | 1.001 | 17,832 | +0.03(+2.97%) |
Oct 20, 2005 | 0.9767 | 1.024 | 0.9578 | 0.9722 | 67,518 | -0.03(-2.56%) |
Oct 19, 2005 | 1.030 | 1.044 | 0.9611 | 0.9978 | 97,188 | +0.04(+4.42%) |
Oct 18, 2005 | 0.9944 | 0.9944 | 0.9456 | 0.9556 | 35,466 | +0.03(+2.99%) |
Oct 17, 2005 | 0.9178 | 0.9700 | 0.9000 | 0.9278 | 124,344 | +0.01(+1.09%) |
Oct 14, 2005 | 0.9433 | 0.9444 | 0.8853 | 0.9178 | 118,656 | +0.00(+0.12%) |
Oct 13, 2005 | 1.021 | 1.021 | 0.8911 | 0.9167 | 171,000 | -0.10(-9.64%) |
Oct 12, 2005 | 1.086 | 1.086 | 1.012 | 1.014 | 51,144 | -0.05(-4.30%) |
Oct 11, 2005 | 1.078 | 1.089 | 1.041 | 1.060 | 21,294 | -0.01(-1.14%) |
Oct 10, 2005 | 1.100 | 1.100 | 1.044 | 1.072 | 22,998 | -0.01(-1.23%) |
Oct 07, 2005 | 1.076 | 1.086 | 1.011 | 1.086 | 63,222 | +0.02(+2.20%) |
Oct 06, 2005 | 1.089 | 1.119 | 1.011 | 1.062 | 78,942 | -0.03(-2.75%) |
Oct 05, 2005 | 1.090 | 1.137 | 1.089 | 1.092 | 83,832 | -0.01(-0.91%) |
Oct 04, 2005 | 1.178 | 1.178 | 1.096 | 1.102 | 102,144 | -0.08(-6.42%) |
Oct 03, 2005 | 1.229 | 1.230 | 1.112 | 1.178 | 84,696 | -0.02(-1.85%) |
Sep 30, 2005 | 1.171 | 1.236 | 1.171 | 1.200 | 97,776 | +0.05(+4.25%) |
Sep 29, 2005 | 1.180 | 1.180 | 1.114 | 1.151 | 129,534 | +0.01(+1.27%) |
Sep 28, 2005 | 1.182 | 1.233 | 1.133 | 1.137 | 202,230 | -0.06(-4.84%) |
Sep 27, 2005 | 1.206 | 1.216 | 1.167 | 1.194 | 85,608 | -0.03(-2.36%) |
Sep 26, 2005 | 1.268 | 1.328 | 1.197 | 1.223 | 235,254 | -0.06(-4.45%) |
Sep 23, 2005 | 1.280 | 1.392 | 1.256 | 1.280 | 216,576 | -0.10(-7.15%) |
Sep 22, 2005 | 1.379 | 1.478 | 1.304 | 1.379 | 511,242 | -0.03(-2.13%) |
Sep 21, 2005 | 1.354 | 1.514 | 1.354 | 1.409 | 469,482 | +0.08(+5.67%) |
Sep 20, 2005 | 1.387 | 1.388 | 1.294 | 1.333 | 304,704 | -0.02(-1.48%) |
Sep 19, 2005 | 1.350 | 1.407 | 1.308 | 1.353 | 393,306 | +0.06(+4.91%) |
Sep 16, 2005 | 1.229 | 1.292 | 1.211 | 1.290 | 427,236 | +0.06(+5.07%) |
Sep 15, 2005 | 1.422 | 1.443 | 1.197 | 1.228 | 1,962,066 | -0.13(-9.80%) |
Sep 14, 2005 | 1.222 | 1.576 | 1.156 | 1.361 | 4,351,800 | +0.20(+17.11%) |
Sep 13, 2005 | 1.196 | 1.196 | 1.098 | 1.162 | 208,914 | -0.01(-0.66%) |
Sep 12, 2005 | 1.194 | 1.221 | 1.089 | 1.170 | 495,864 | +0.02(+1.35%) |
Sep 09, 2005 | 1.347 | 1.414 | 1.112 | 1.154 | 960,762 | -0.14(-10.51%) |
Sep 08, 2005 | 1.433 | 1.494 | 1.277 | 1.290 | 1,182,786 | -0.15(-10.69%) |
Sep 07, 2005 | 1.341 | 1.577 | 1.229 | 1.444 | 5,073,960 | +0.33(+30.00%) |
Sep 06, 2005 | 0.9822 | 1.222 | 0.9222 | 1.111 | 1,375,056 | +0.16(+16.82%) |
Sep 02, 2005 | 0.9511 | 0.9889 | 0.9456 | 0.9511 | 4,200 | +0.00(+0.00%) |
Sep 01, 2005 | 0.9633 | 0.9967 | 0.9511 | 0.9511 | 3,000 | -0.05(-4.68%) |
Aug 31, 2005 | 0.9978 | 0.9978 | 0.9978 | 0.9978 | 1,800 | -0.00(-0.00%) |
Aug 30, 2005 | 0.9978 | 0.9978 | 0.9978 | 0.9978 | 600 | -0.00(-0.22%) |
Aug 29, 2005 | 1.000 | 1.000 | 1.000 | 1.000 | 1,500 | +0.00(+0.11%) |
Aug 26, 2005 | 0.9989 | 0.9989 | 0.9989 | 0.9989 | 600 | +0.01(+1.12%) |
Aug 25, 2005 | 0.9878 | 0.9878 | 0.9878 | 0.9878 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 0.9689 | 0.9889 | 0.9689 | 0.9878 | 11,934 | +0.02(+2.18%) |
Aug 23, 2005 | 1.020 | 1.020 | 0.9667 | 0.9667 | 2,400 | -0.01(-1.14%) |
Aug 22, 2005 | 0.9844 | 1.021 | 0.9778 | 0.9778 | 7,200 | -0.01(-0.68%) |
Aug 19, 2005 | 0.9900 | 0.9900 | 0.9633 | 0.9844 | 14,406 | -0.05(-4.63%) |
Aug 18, 2005 | 0.9822 | 1.041 | 0.9400 | 1.032 | 23,400 | +0.01(+1.31%) |
Aug 17, 2005 | 1.019 | 1.019 | 1.019 | 1.019 | 0 | +0.00(+0.00%) |
Aug 16, 2005 | 0.9533 | 1.019 | 0.9123 | 1.019 | 33,102 | +0.02(+1.89%) |
Aug 15, 2005 | 1.017 | 1.017 | 0.9889 | 1.000 | 4,920 | -0.01(-1.42%) |
Aug 12, 2005 | 1.031 | 1.031 | 1.014 | 1.014 | 9,000 | +0.01(+0.66%) |
Aug 11, 2005 | 0.9767 | 1.009 | 0.9767 | 1.008 | 1,800 | +0.00(+0.00%) |
Aug 10, 2005 | 1.000 | 1.083 | 1.000 | 1.008 | 97,644 | -0.02(-2.26%) |
Aug 09, 2005 | 1.031 | 1.031 | 1.031 | 1.031 | 0 | +0.00(+0.00%) |
Aug 08, 2005 | 1.033 | 1.033 | 0.9022 | 1.031 | 8,400 | +0.03(+3.11%) |
Aug 05, 2005 | 1.003 | 1.003 | 0.9989 | 1.000 | 34,404 | -0.04(-3.74%) |
Aug 04, 2005 | 1.056 | 1.068 | 1.000 | 1.039 | 146,250 | +0.04(+3.89%) |
Aug 03, 2005 | 0.9122 | 1.054 | 0.8678 | 1.000 | 231,624 | +0.07(+7.91%) |
Aug 02, 2005 | 0.9267 | 0.9267 | 0.9267 | 0.9267 | 0 | +0.00(+0.00%) |