Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 1.281 | 1.302 | 1.272 | 1.282 | 741,352 | -0.00(-0.07%) |
Nov 29, 2005 | 1.272 | 1.300 | 1.271 | 1.283 | 777,117 | +0.01(+0.83%) |
Nov 25, 2005 | 1.288 | 1.288 | 1.254 | 1.272 | 805,418 | -0.03(-2.17%) |
Nov 23, 2005 | 1.275 | 1.321 | 1.275 | 1.300 | 1,943,678 | +0.01(+0.61%) |
Nov 22, 2005 | 1.224 | 1.301 | 1.224 | 1.292 | 1,336,038 | +0.05(+4.05%) |
Nov 21, 2005 | 1.257 | 1.257 | 1.225 | 1.242 | 1,362,524 | -0.02(-1.81%) |
Nov 18, 2005 | 1.293 | 1.300 | 1.254 | 1.265 | 675,233 | -0.03(-2.11%) |
Nov 17, 2005 | 1.242 | 1.304 | 1.242 | 1.292 | 1,755,461 | +0.09(+7.24%) |
Nov 16, 2005 | 1.208 | 1.210 | 1.202 | 1.205 | 1,481,729 | -0.01(-0.58%) |
Nov 15, 2005 | 1.229 | 1.242 | 1.208 | 1.212 | 2,387,659 | -0.05(-4.25%) |
Nov 14, 2005 | 1.273 | 1.303 | 1.241 | 1.266 | 3,086,123 | -0.09(-6.33%) |
Nov 11, 2005 | 1.280 | 1.358 | 1.280 | 1.351 | 2,254,014 | +0.07(+5.14%) |
Nov 10, 2005 | 1.257 | 1.312 | 1.257 | 1.285 | 972,400 | +0.00(+0.00%) |
Nov 09, 2005 | 1.307 | 1.324 | 1.256 | 1.285 | 1,081,430 | +0.01(+0.76%) |
Nov 08, 2005 | 1.226 | 1.322 | 1.226 | 1.276 | 3,576,724 | +0.03(+2.77%) |
Nov 07, 2005 | 1.260 | 1.260 | 1.221 | 1.241 | 1,218,081 | +0.02(+1.44%) |
Nov 04, 2005 | 1.212 | 1.275 | 1.190 | 1.224 | 2,725,593 | +0.02(+1.31%) |
Nov 03, 2005 | 1.180 | 1.245 | 1.159 | 1.208 | 2,066,149 | +0.04(+3.32%) |
Nov 02, 2005 | 1.115 | 1.181 | 1.115 | 1.169 | 1,024,454 | +0.02(+2.00%) |
Nov 01, 2005 | 1.146 | 1.151 | 1.144 | 1.146 | 405,403 | +0.00(+0.00%) |
Oct 31, 2005 | 1.106 | 1.166 | 1.106 | 1.146 | 841,920 | +0.02(+2.12%) |
Oct 28, 2005 | 1.134 | 1.134 | 1.106 | 1.122 | 369,672 | -0.01(-1.01%) |
Oct 27, 2005 | 1.145 | 1.145 | 1.102 | 1.134 | 1,151,882 | +0.03(+2.47%) |
Oct 26, 2005 | 1.036 | 1.124 | 1.036 | 1.106 | 3,343,328 | +0.05(+4.50%) |
Oct 25, 2005 | 1.046 | 1.092 | 1.046 | 1.059 | 664,763 | +0.02(+1.78%) |
Oct 24, 2005 | 1.049 | 1.049 | 1.037 | 1.040 | 494,616 | -0.01(-0.92%) |
Oct 21, 2005 | 1.036 | 1.058 | 1.036 | 1.050 | 137,818 | +0.00(+0.08%) |
Oct 20, 2005 | 1.045 | 1.059 | 1.045 | 1.049 | 321,464 | +0.01(+1.36%) |
Oct 19, 2005 | 1.028 | 1.039 | 1.018 | 1.035 | 1,147,050 | -0.02(-2.17%) |
Oct 18, 2005 | 1.049 | 1.066 | 1.045 | 1.058 | 390,090 | +0.01(+1.35%) |
Oct 17, 2005 | 1.067 | 1.069 | 0.9980 | 1.044 | 838,767 | -0.04(-3.35%) |
Oct 14, 2005 | 1.068 | 1.093 | 1.068 | 1.080 | 230,832 | +0.01(+1.16%) |
Oct 13, 2005 | 1.076 | 1.126 | 1.068 | 1.068 | 325,751 | -0.01(-1.38%) |
Oct 12, 2005 | 1.124 | 1.124 | 1.071 | 1.083 | 457,706 | -0.01(-0.57%) |
Oct 11, 2005 | 1.098 | 1.109 | 1.058 | 1.089 | 2,955,110 | -0.01(-1.20%) |
Oct 10, 2005 | 1.128 | 1.129 | 1.091 | 1.102 | 667,009 | -0.02(-2.04%) |
Oct 07, 2005 | 1.146 | 1.146 | 1.118 | 1.125 | 1,205,286 | -0.01(-1.01%) |
Oct 06, 2005 | 1.111 | 1.136 | 1.111 | 1.136 | 1,418,457 | +0.01(+0.70%) |
Oct 05, 2005 | 1.146 | 1.152 | 1.124 | 1.128 | 2,300,408 | -0.02(-1.76%) |
Oct 04, 2005 | 1.151 | 1.160 | 1.146 | 1.149 | 393,663 | +0.00(+0.00%) |
Oct 03, 2005 | 1.159 | 1.159 | 1.146 | 1.149 | 2,946,364 | -0.01(-0.91%) |
Sep 30, 2005 | 1.161 | 1.195 | 1.146 | 1.159 | 1,954,760 | +0.00(+0.38%) |
Sep 29, 2005 | 1.178 | 1.198 | 1.146 | 1.155 | 10,648,402 | -0.03(-2.75%) |