Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 1.662 | 1.672 | 1.643 | 1.669 | 19,399 | +0.03(+1.57%) |
Nov 29, 2005 | 1.695 | 1.695 | 1.643 | 1.643 | 30,265 | -0.03(-1.92%) |
Nov 28, 2005 | 1.646 | 1.688 | 1.643 | 1.675 | 12,663 | +0.03(+1.96%) |
Nov 25, 2005 | 1.643 | 1.711 | 1.643 | 1.643 | 17,977 | -0.02(-1.35%) |
Nov 23, 2005 | 1.704 | 1.740 | 1.588 | 1.666 | 121,375 | -0.09(-5.31%) |
Nov 22, 2005 | 1.727 | 1.804 | 1.691 | 1.759 | 12,105 | +0.01(+0.74%) |
Nov 21, 2005 | 1.820 | 1.820 | 1.720 | 1.746 | 13,936 | -0.07(-3.99%) |
Nov 18, 2005 | 1.756 | 1.832 | 1.756 | 1.819 | 21,472 | +0.10(+5.91%) |
Nov 17, 2005 | 1.743 | 1.743 | 1.714 | 1.717 | 9,854 | -0.03(-1.66%) |
Nov 16, 2005 | 1.772 | 1.911 | 1.746 | 1.746 | 24,675 | +0.00(+0.18%) |
Nov 15, 2005 | 1.820 | 1.820 | 1.740 | 1.743 | 15,519 | -0.08(-4.59%) |
Nov 14, 2005 | 1.840 | 1.843 | 1.827 | 1.827 | 12,961 | +0.01(+0.71%) |
Nov 11, 2005 | 1.778 | 1.830 | 1.778 | 1.814 | 10,553 | +0.04(+2.36%) |
Nov 10, 2005 | 1.737 | 1.836 | 1.737 | 1.772 | 21,807 | +0.03(+1.66%) |
Nov 09, 2005 | 1.804 | 1.817 | 1.737 | 1.743 | 33,831 | -0.06(-3.39%) |
Nov 08, 2005 | 1.737 | 1.820 | 1.737 | 1.804 | 47,541 | +0.10(+5.86%) |
Nov 07, 2005 | 1.650 | 1.704 | 1.646 | 1.704 | 35,473 | +0.07(+4.34%) |
Nov 04, 2005 | 1.643 | 1.691 | 1.633 | 1.633 | 9,721 | +0.02(+1.40%) |
Nov 03, 2005 | 1.566 | 1.633 | 1.543 | 1.611 | 12,725 | +0.01(+0.40%) |
Nov 02, 2005 | 1.546 | 1.604 | 1.540 | 1.604 | 6,518 | -0.01(-0.40%) |
Nov 01, 2005 | 1.543 | 1.611 | 1.540 | 1.611 | 26,258 | +0.02(+1.23%) |
Oct 31, 2005 | 1.514 | 1.591 | 1.514 | 1.591 | 191,181 | +0.08(+5.09%) |
Oct 28, 2005 | 1.479 | 1.572 | 1.456 | 1.514 | 13,660 | -0.01(-0.63%) |
Oct 27, 2005 | 1.595 | 1.595 | 1.521 | 1.524 | 12,105 | -0.05(-3.47%) |
Oct 26, 2005 | 1.578 | 1.579 | 1.572 | 1.579 | 5,431 | -0.01(-0.81%) |
Oct 25, 2005 | 1.553 | 1.592 | 1.534 | 1.592 | 10,863 | +0.05(+3.38%) |
Oct 24, 2005 | 1.508 | 1.595 | 1.508 | 1.540 | 6,921 | -0.01(-0.59%) |
Oct 21, 2005 | 1.588 | 1.599 | 1.527 | 1.549 | 6,362 | -0.01(-0.68%) |
Oct 20, 2005 | 1.563 | 1.563 | 1.521 | 1.559 | 32,205 | -0.04(-2.42%) |
Oct 19, 2005 | 1.608 | 1.698 | 1.563 | 1.598 | 19,399 | -0.04(-2.55%) |
Oct 18, 2005 | 1.714 | 1.714 | 1.592 | 1.640 | 21,314 | +0.01(+0.39%) |
Oct 17, 2005 | 1.717 | 1.717 | 1.588 | 1.633 | 39,809 | -0.03(-1.93%) |
Oct 14, 2005 | 1.546 | 1.666 | 1.453 | 1.666 | 34,732 | +0.07(+4.66%) |
Oct 13, 2005 | 1.682 | 1.682 | 1.546 | 1.592 | 47,628 | -0.03(-1.79%) |
Oct 12, 2005 | 1.691 | 1.691 | 1.621 | 1.621 | 4,810 | -0.07(-4.19%) |
Oct 11, 2005 | 1.704 | 1.743 | 1.691 | 1.691 | 15,376 | +0.03(+1.55%) |
Oct 10, 2005 | 1.759 | 1.759 | 1.666 | 1.666 | 7,250 | -0.03(-1.52%) |
Oct 07, 2005 | 1.662 | 1.708 | 1.662 | 1.691 | 8,184 | +0.02(+1.35%) |
Oct 06, 2005 | 1.698 | 1.737 | 1.669 | 1.669 | 67,893 | -0.04(-2.26%) |
Oct 05, 2005 | 1.698 | 1.733 | 1.698 | 1.708 | 21,872 | -0.00(-0.19%) |
Oct 04, 2005 | 1.730 | 1.730 | 1.711 | 1.711 | 1,707 | -0.06(-3.45%) |
Oct 03, 2005 | 1.701 | 1.795 | 1.701 | 1.772 | 34,340 | +0.02(+1.10%) |
Sep 30, 2005 | 1.724 | 1.753 | 1.708 | 1.753 | 7,976 | -0.00(-0.18%) |
Sep 29, 2005 | 1.753 | 1.756 | 1.708 | 1.756 | 9,001 | -0.01(-0.37%) |
Sep 28, 2005 | 1.795 | 1.795 | 1.759 | 1.762 | 7,449 | -0.00(-0.18%) |
Sep 27, 2005 | 1.695 | 1.788 | 1.691 | 1.766 | 31,345 | +0.07(+3.98%) |
Sep 26, 2005 | 1.811 | 1.811 | 1.698 | 1.698 | 13,501 | -0.04(-2.41%) |
Sep 23, 2005 | 1.740 | 1.740 | 1.695 | 1.740 | 14,588 | +0.04(+2.08%) |
Sep 22, 2005 | 1.704 | 1.720 | 1.695 | 1.704 | 8,256 | -0.00(-0.19%) |
Sep 21, 2005 | 1.695 | 1.733 | 1.695 | 1.708 | 7,107 | -0.02(-1.12%) |
Sep 20, 2005 | 1.659 | 1.795 | 1.659 | 1.727 | 24,830 | +0.01(+0.37%) |
Sep 19, 2005 | 1.801 | 1.830 | 1.685 | 1.720 | 38,937 | -0.12(-6.32%) |
Sep 16, 2005 | 1.820 | 1.862 | 1.798 | 1.836 | 19,572 | -0.00(-0.18%) |
Sep 15, 2005 | 1.923 | 1.923 | 1.836 | 1.840 | 33,347 | -0.01(-0.70%) |
Sep 14, 2005 | 1.949 | 1.949 | 1.833 | 1.853 | 20,795 | -0.05(-2.54%) |
Sep 13, 2005 | 1.820 | 1.901 | 1.820 | 1.901 | 6,778 | +0.01(+0.51%) |
Sep 12, 2005 | 1.824 | 1.894 | 1.824 | 1.891 | 20,950 | +0.07(+3.89%) |
Sep 09, 2005 | 1.830 | 1.830 | 1.820 | 1.820 | 6,828 | -0.00(-0.18%) |
Sep 08, 2005 | 1.824 | 1.824 | 1.824 | 1.824 | 310 | +0.02(+1.07%) |
Sep 07, 2005 | 1.788 | 1.853 | 1.788 | 1.804 | 4,668 | +0.00(+0.00%) |
Sep 06, 2005 | 1.807 | 1.810 | 1.804 | 1.804 | 4,035 | +0.01(+0.36%) |
Sep 02, 2005 | 1.804 | 1.820 | 1.798 | 1.798 | 36,488 | -0.07(-3.63%) |