Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 1.698 | 1.703 | 1.672 | 1.680 | 269,573 | -0.03(-1.52%) |
Nov 29, 2005 | 1.698 | 1.718 | 1.695 | 1.706 | 164,103 | +0.01(+0.51%) |
Nov 28, 2005 | 1.715 | 1.715 | 1.698 | 1.698 | 207,818 | -0.02(-1.17%) |
Nov 25, 2005 | 1.703 | 1.718 | 1.703 | 1.718 | 95,062 | +0.02(+1.02%) |
Nov 23, 2005 | 1.712 | 1.715 | 1.692 | 1.701 | 292,818 | +0.00(+0.00%) |
Nov 22, 2005 | 1.701 | 1.706 | 1.692 | 1.701 | 318,145 | +0.00(+0.00%) |
Nov 21, 2005 | 1.718 | 1.718 | 1.695 | 1.701 | 397,942 | -0.01(-0.51%) |
Nov 18, 2005 | 1.695 | 1.709 | 1.686 | 1.709 | 291,084 | +0.02(+1.19%) |
Nov 17, 2005 | 1.689 | 1.701 | 1.686 | 1.689 | 179,715 | +0.01(+0.34%) |
Nov 16, 2005 | 1.683 | 1.703 | 1.683 | 1.683 | 86,388 | -0.01(-0.68%) |
Nov 15, 2005 | 1.701 | 1.715 | 1.695 | 1.695 | 80,490 | -0.01(-0.51%) |
Nov 14, 2005 | 1.703 | 1.709 | 1.701 | 1.703 | 128,021 | -0.00(-0.17%) |
Nov 11, 2005 | 1.698 | 1.709 | 1.692 | 1.706 | 99,225 | +0.00(+0.17%) |
Nov 10, 2005 | 1.686 | 1.703 | 1.683 | 1.703 | 105,817 | +0.01(+0.68%) |
Nov 09, 2005 | 1.703 | 1.706 | 1.689 | 1.692 | 203,307 | +0.01(+0.34%) |
Nov 08, 2005 | 1.715 | 1.727 | 1.680 | 1.686 | 371,574 | -0.05(-2.82%) |
Nov 07, 2005 | 1.735 | 1.741 | 1.729 | 1.735 | 83,612 | +0.00(+0.17%) |
Nov 04, 2005 | 1.732 | 1.732 | 1.703 | 1.732 | 235,920 | +0.01(+0.84%) |
Nov 03, 2005 | 1.715 | 1.732 | 1.715 | 1.718 | 214,063 | +0.00(+0.17%) |
Nov 02, 2005 | 1.680 | 1.715 | 1.680 | 1.715 | 127,327 | +0.03(+1.71%) |
Nov 01, 2005 | 1.689 | 1.692 | 1.672 | 1.686 | 131,490 | -0.01(-0.51%) |
Oct 31, 2005 | 1.683 | 1.703 | 1.672 | 1.695 | 133,572 | +0.02(+1.21%) |
Oct 28, 2005 | 1.660 | 1.680 | 1.660 | 1.675 | 50,306 | +0.01(+0.52%) |
Oct 27, 2005 | 1.689 | 1.692 | 1.657 | 1.666 | 96,102 | -0.02(-1.03%) |
Oct 26, 2005 | 1.686 | 1.701 | 1.672 | 1.683 | 80,143 | -0.00(-0.17%) |
Oct 25, 2005 | 1.675 | 1.698 | 1.660 | 1.686 | 131,837 | -0.00(-0.17%) |
Oct 24, 2005 | 1.657 | 1.689 | 1.657 | 1.689 | 159,246 | +0.03(+1.56%) |
Oct 21, 2005 | 1.631 | 1.663 | 1.631 | 1.663 | 228,634 | +0.02(+1.23%) |
Oct 20, 2005 | 1.672 | 1.678 | 1.631 | 1.643 | 153,695 | -0.02(-1.38%) |
Oct 19, 2005 | 1.643 | 1.666 | 1.629 | 1.666 | 189,083 | +0.02(+1.05%) |
Oct 18, 2005 | 1.660 | 1.678 | 1.637 | 1.649 | 303,920 | -0.02(-1.04%) |
Oct 17, 2005 | 1.654 | 1.666 | 1.640 | 1.666 | 312,941 | +0.01(+0.70%) |
Oct 14, 2005 | 1.666 | 1.666 | 1.629 | 1.654 | 318,839 | -0.00(-0.17%) |
Oct 13, 2005 | 1.672 | 1.672 | 1.629 | 1.657 | 288,655 | +0.00(+0.00%) |
Oct 12, 2005 | 1.683 | 1.683 | 1.643 | 1.657 | 249,798 | -0.03(-2.04%) |
Oct 11, 2005 | 1.678 | 1.701 | 1.678 | 1.692 | 94,715 | -0.00(-0.17%) |
Oct 10, 2005 | 1.709 | 1.709 | 1.675 | 1.695 | 229,328 | +0.00(+0.17%) |
Oct 07, 2005 | 1.689 | 1.701 | 1.678 | 1.692 | 142,246 | +0.01(+0.86%) |
Oct 06, 2005 | 1.678 | 1.701 | 1.678 | 1.678 | 166,878 | -0.03(-1.52%) |
Oct 05, 2005 | 1.715 | 1.718 | 1.701 | 1.703 | 128,368 | -0.01(-0.84%) |
Oct 04, 2005 | 1.718 | 1.724 | 1.706 | 1.718 | 209,899 | +0.00(+0.17%) |
Oct 03, 2005 | 1.703 | 1.718 | 1.703 | 1.715 | 168,960 | +0.00(+0.00%) |
Sep 30, 2005 | 1.703 | 1.721 | 1.701 | 1.715 | 98,878 | +0.00(+0.00%) |
Sep 29, 2005 | 1.703 | 1.718 | 1.686 | 1.715 | 127,327 | +0.02(+1.19%) |
Sep 28, 2005 | 1.701 | 1.709 | 1.686 | 1.695 | 309,472 | +0.00(+0.00%) |
Sep 27, 2005 | 1.701 | 1.703 | 1.680 | 1.695 | 273,737 | -0.00(-0.17%) |
Sep 26, 2005 | 1.729 | 1.729 | 1.663 | 1.698 | 218,573 | -0.01(-0.84%) |
Sep 23, 2005 | 1.712 | 1.744 | 1.683 | 1.712 | 228,981 | +0.00(+0.00%) |
Sep 22, 2005 | 1.706 | 1.712 | 1.695 | 1.712 | 154,042 | -0.01(-0.34%) |
Sep 21, 2005 | 1.729 | 1.729 | 1.712 | 1.718 | 147,103 | -0.02(-1.00%) |
Sep 20, 2005 | 1.741 | 1.750 | 1.729 | 1.735 | 160,634 | -0.01(-0.33%) |
Sep 19, 2005 | 1.755 | 1.755 | 1.735 | 1.741 | 88,470 | -0.01(-0.82%) |
Sep 16, 2005 | 1.747 | 1.755 | 1.755 | 1.755 | 83,959 | +0.00(+0.16%) |
Sep 15, 2005 | 1.744 | 1.752 | 1.744 | 1.752 | 54,469 | +0.00(+0.00%) |
Sep 14, 2005 | 1.750 | 1.758 | 1.744 | 1.752 | 165,144 | +0.00(+0.17%) |
Sep 13, 2005 | 1.752 | 1.770 | 1.747 | 1.750 | 165,144 | -0.02(-1.14%) |
Sep 12, 2005 | 1.750 | 1.773 | 1.747 | 1.770 | 198,103 | +0.01(+0.33%) |
Sep 09, 2005 | 1.755 | 1.764 | 1.747 | 1.764 | 107,898 | +0.01(+0.66%) |
Sep 08, 2005 | 1.741 | 1.758 | 1.741 | 1.752 | 104,082 | +0.01(+0.50%) |
Sep 07, 2005 | 1.741 | 1.764 | 1.741 | 1.744 | 156,817 | -0.01(-0.49%) |
Sep 06, 2005 | 1.738 | 1.758 | 1.738 | 1.752 | 131,837 | +0.02(+1.16%) |
Sep 02, 2005 | 1.738 | 1.758 | 1.732 | 1.732 | 108,939 | -0.01(-0.50%) |