Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 1.526 | 1.555 | 1.498 | 1.507 | 86,008 | -0.02(-1.33%) |
Nov 29, 2005 | 1.547 | 1.547 | 1.516 | 1.528 | 54,693 | -0.01(-0.40%) |
Nov 28, 2005 | 1.582 | 1.582 | 1.533 | 1.534 | 42,618 | -0.06(-3.60%) |
Nov 25, 2005 | 1.597 | 1.598 | 1.585 | 1.591 | 69,879 | -0.01(-0.41%) |
Nov 23, 2005 | 1.590 | 1.602 | 1.590 | 1.598 | 60,743 | -0.00(-0.03%) |
Nov 22, 2005 | 1.590 | 1.598 | 1.590 | 1.598 | 91,079 | +0.03(+1.75%) |
Nov 21, 2005 | 1.576 | 1.576 | 1.543 | 1.571 | 47,027 | -0.02(-1.42%) |
Nov 18, 2005 | 1.606 | 1.606 | 1.590 | 1.593 | 46,837 | +0.00(+0.10%) |
Nov 17, 2005 | 1.558 | 1.593 | 1.533 | 1.592 | 34,644 | +0.03(+2.23%) |
Nov 16, 2005 | 1.566 | 1.566 | 1.515 | 1.557 | 98,336 | -0.01(-0.63%) |
Nov 15, 2005 | 1.612 | 1.612 | 1.563 | 1.567 | 30,317 | -0.03(-1.76%) |
Nov 14, 2005 | 1.592 | 1.614 | 1.592 | 1.595 | 67,592 | -0.01(-0.41%) |
Nov 11, 2005 | 1.585 | 1.611 | 1.582 | 1.602 | 318,560 | +0.00(+0.21%) |
Nov 10, 2005 | 1.588 | 1.613 | 1.540 | 1.598 | 126,005 | -0.00(-0.07%) |
Nov 09, 2005 | 1.507 | 1.607 | 1.507 | 1.599 | 80,810 | +0.09(+5.87%) |
Nov 08, 2005 | 1.531 | 1.531 | 1.505 | 1.511 | 27,214 | -0.03(-1.83%) |
Nov 07, 2005 | 1.538 | 1.545 | 1.522 | 1.539 | 68,028 | -0.01(-0.43%) |
Nov 04, 2005 | 1.553 | 1.561 | 1.539 | 1.545 | 184,426 | -0.04(-2.47%) |
Nov 03, 2005 | 1.598 | 1.612 | 1.581 | 1.585 | 195,467 | -0.01(-0.86%) |
Nov 02, 2005 | 1.597 | 1.598 | 1.580 | 1.598 | 296,933 | +0.01(+0.45%) |
Nov 01, 2005 | 1.589 | 1.594 | 1.569 | 1.591 | 108,261 | +0.00(+0.17%) |
Oct 31, 2005 | 1.548 | 1.624 | 1.548 | 1.588 | 187,193 | +0.03(+2.13%) |
Oct 28, 2005 | 1.552 | 1.559 | 1.544 | 1.555 | 204,656 | +0.00(+0.32%) |
Oct 27, 2005 | 1.564 | 1.572 | 1.550 | 1.550 | 80,429 | -0.03(-1.75%) |
Oct 26, 2005 | 1.576 | 1.589 | 1.567 | 1.578 | 77,381 | -0.02(-1.14%) |
Oct 25, 2005 | 1.622 | 1.638 | 1.584 | 1.596 | 77,499 | -0.04(-2.56%) |
Oct 24, 2005 | 1.635 | 1.639 | 1.620 | 1.638 | 101,983 | +0.01(+0.44%) |
Oct 21, 2005 | 1.609 | 1.631 | 1.609 | 1.631 | 97,592 | +0.03(+1.58%) |
Oct 20, 2005 | 1.629 | 1.629 | 1.591 | 1.606 | 119,056 | -0.03(-1.72%) |
Oct 19, 2005 | 1.607 | 1.634 | 1.607 | 1.634 | 630,081 | +0.03(+1.58%) |
Oct 18, 2005 | 1.592 | 1.633 | 1.560 | 1.608 | 260,855 | -0.02(-1.08%) |
Oct 17, 2005 | 1.629 | 1.639 | 1.615 | 1.626 | 124,018 | -0.03(-1.63%) |
Oct 14, 2005 | 1.649 | 1.653 | 1.644 | 1.653 | 27,006 | +0.03(+1.73%) |
Oct 13, 2005 | 1.596 | 1.626 | 1.589 | 1.625 | 58,457 | +0.04(+2.33%) |
Oct 12, 2005 | 1.591 | 1.592 | 1.571 | 1.588 | 75,412 | +0.00(+0.24%) |
Oct 11, 2005 | 1.643 | 1.647 | 1.582 | 1.584 | 120,616 | -0.04(-2.64%) |
Oct 10, 2005 | 1.646 | 1.651 | 1.626 | 1.627 | 90,181 | -0.02(-1.44%) |
Oct 07, 2005 | 1.624 | 1.653 | 1.624 | 1.651 | 69,761 | +0.03(+2.15%) |
Oct 06, 2005 | 1.657 | 1.702 | 1.609 | 1.616 | 147,378 | -0.04(-2.46%) |
Oct 05, 2005 | 1.678 | 1.683 | 1.648 | 1.657 | 58,902 | -0.03(-1.93%) |
Oct 04, 2005 | 1.704 | 1.709 | 1.678 | 1.689 | 115,990 | +0.00(+0.10%) |
Oct 03, 2005 | 1.705 | 1.723 | 1.685 | 1.688 | 127,973 | -0.04(-2.45%) |
Sep 30, 2005 | 1.660 | 1.742 | 1.660 | 1.730 | 425,071 | +0.05(+3.09%) |
Sep 29, 2005 | 1.647 | 1.678 | 1.636 | 1.678 | 219,570 | +0.05(+2.80%) |
Sep 28, 2005 | 1.620 | 1.647 | 1.620 | 1.633 | 275,198 | +0.01(+0.75%) |
Sep 27, 2005 | 1.624 | 1.644 | 1.596 | 1.620 | 51,309 | +0.01(+0.79%) |
Sep 26, 2005 | 1.603 | 1.647 | 1.574 | 1.608 | 144,729 | +0.03(+2.06%) |
Sep 23, 2005 | 1.575 | 1.576 | 1.545 | 1.575 | 25,319 | +0.02(+1.10%) |
Sep 22, 2005 | 1.617 | 1.617 | 1.543 | 1.558 | 68,681 | -0.07(-4.01%) |
Sep 21, 2005 | 1.627 | 1.639 | 1.618 | 1.623 | 70,731 | -0.01(-0.61%) |
Sep 20, 2005 | 1.614 | 1.645 | 1.613 | 1.633 | 80,964 | +0.00(+0.17%) |
Sep 19, 2005 | 1.611 | 1.640 | 1.599 | 1.630 | 77,317 | +0.00(+0.27%) |
Sep 16, 2005 | 1.603 | 1.639 | 1.586 | 1.626 | 452,821 | +0.04(+2.25%) |
Sep 15, 2005 | 1.577 | 1.590 | 1.571 | 1.590 | 65,923 | +0.01(+0.42%) |
Sep 14, 2005 | 1.613 | 1.631 | 1.574 | 1.583 | 39,915 | -0.00(-0.28%) |
Sep 13, 2005 | 1.622 | 1.622 | 1.571 | 1.588 | 21,427 | -0.04(-2.44%) |
Sep 12, 2005 | 1.638 | 1.638 | 1.613 | 1.628 | 86,008 | -0.01(-0.64%) |
Sep 09, 2005 | 1.616 | 1.647 | 1.615 | 1.638 | 58,158 | +0.04(+2.77%) |
Sep 08, 2005 | 1.634 | 1.634 | 1.594 | 1.594 | 51,291 | -0.05(-3.25%) |
Sep 07, 2005 | 1.624 | 1.647 | 1.624 | 1.647 | 19,912 | +0.01(+0.67%) |
Sep 06, 2005 | 1.587 | 1.639 | 1.587 | 1.636 | 38,618 | +0.06(+3.70%) |
Sep 02, 2005 | 1.623 | 1.623 | 1.575 | 1.578 | 24,076 | -0.06(-3.70%) |