Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 1.913 | 1.917 | 1.913 | 1.917 | 6,070 | +0.00(+0.21%) |
Sep 29, 2005 | 1.913 | 1.914 | 1.913 | 1.913 | 3,794 | -0.00(-0.14%) |
Sep 28, 2005 | 1.912 | 1.917 | 1.912 | 1.916 | 17,453 | -0.00(-0.14%) |
Sep 27, 2005 | 1.919 | 1.919 | 1.919 | 1.919 | 8,347 | -0.01(-0.27%) |
Sep 26, 2005 | 1.928 | 1.928 | 1.924 | 1.924 | 36,425 | -0.02(-1.02%) |
Sep 23, 2005 | 1.944 | 1.944 | 1.944 | 1.944 | 758 | +0.01(+0.41%) |
Sep 22, 2005 | 1.958 | 1.959 | 1.936 | 1.936 | 62,986 | -0.02(-1.08%) |
Sep 21, 2005 | 1.969 | 1.969 | 1.954 | 1.957 | 42,496 | -0.01(-0.60%) |
Sep 20, 2005 | 1.969 | 1.969 | 1.969 | 1.969 | 758 | +0.00(+0.00%) |
Sep 19, 2005 | 1.977 | 1.981 | 1.960 | 1.969 | 29,595 | -0.00(-0.20%) |
Sep 16, 2005 | 1.973 | 1.973 | 1.973 | 1.973 | 2,276 | +0.01(+0.40%) |
Sep 15, 2005 | 1.970 | 1.975 | 1.965 | 1.965 | 32,631 | +0.00(+0.00%) |
Sep 14, 2005 | 1.970 | 1.970 | 1.965 | 1.965 | 15,177 | -0.01(-0.27%) |
Sep 13, 2005 | 1.969 | 1.970 | 1.969 | 1.970 | 2,276 | -0.01(-0.27%) |
Sep 12, 2005 | 1.970 | 1.977 | 1.970 | 1.975 | 46,291 | +0.01(+0.27%) |
Sep 09, 2005 | 1.970 | 1.970 | 1.970 | 1.970 | 18,212 | +0.00(+0.13%) |
Sep 08, 2005 | 1.973 | 1.973 | 1.967 | 1.967 | 29,595 | -0.01(-0.40%) |
Sep 07, 2005 | 1.974 | 1.975 | 1.971 | 1.975 | 22,007 | -0.00(-0.13%) |
Sep 06, 2005 | 1.986 | 1.986 | 1.978 | 1.978 | 8,347 | -0.01(-0.53%) |
Sep 02, 2005 | 1.987 | 1.988 | 1.983 | 1.988 | 22,007 | +0.01(+0.27%) |
Sep 01, 2005 | 1.966 | 1.983 | 1.966 | 1.983 | 47,808 | +0.02(+1.07%) |
Aug 31, 2005 | 1.977 | 1.977 | 1.962 | 1.962 | 40,978 | -0.01(-0.67%) |
Aug 30, 2005 | 1.987 | 1.988 | 1.975 | 1.975 | 31,113 | -0.01(-0.46%) |
Aug 29, 2005 | 1.987 | 1.987 | 1.981 | 1.985 | 97,135 | +0.02(+0.87%) |
Aug 26, 2005 | 1.977 | 1.983 | 1.965 | 1.967 | 33,390 | +0.00(+0.07%) |
Aug 25, 2005 | 1.982 | 1.982 | 1.966 | 1.966 | 37,184 | -0.01(-0.53%) |
Aug 24, 2005 | 1.977 | 1.978 | 1.977 | 1.977 | 9,865 | +0.00(+0.00%) |
Aug 23, 2005 | 1.965 | 1.977 | 1.958 | 1.977 | 33,390 | +0.01(+0.60%) |
Aug 22, 2005 | 1.971 | 1.971 | 1.965 | 1.965 | 19,730 | -0.01(-0.33%) |
Aug 19, 2005 | 1.971 | 1.971 | 1.971 | 1.971 | 8,347 | -0.01(-0.47%) |
Aug 18, 2005 | 1.996 | 2.010 | 1.978 | 1.981 | 35,666 | -0.01(-0.40%) |
Aug 17, 2005 | 1.998 | 2.010 | 1.988 | 1.988 | 37,943 | -0.03(-1.31%) |
Aug 16, 2005 | 1.994 | 2.015 | 1.994 | 2.015 | 9,106 | +0.02(+0.86%) |
Aug 15, 2005 | 2.000 | 2.000 | 1.994 | 1.998 | 25,042 | -0.01(-0.33%) |
Aug 12, 2005 | 1.994 | 2.004 | 1.994 | 2.004 | 12,900 | +0.01(+0.60%) |
Aug 11, 2005 | 1.999 | 1.999 | 1.992 | 1.992 | 22,007 | -0.02(-0.92%) |
Aug 10, 2005 | 2.024 | 2.024 | 2.011 | 2.011 | 9,865 | -0.01(-0.65%) |
Aug 09, 2005 | 2.043 | 2.044 | 2.024 | 2.024 | 13,659 | -0.02(-0.90%) |
Aug 08, 2005 | 2.043 | 2.043 | 2.043 | 2.043 | 1,517 | -0.00(-0.13%) |
Aug 05, 2005 | 2.069 | 2.069 | 2.045 | 2.045 | 25,042 | -0.03(-1.40%) |
Aug 04, 2005 | 2.073 | 2.074 | 2.073 | 2.074 | 15,177 | +0.01(+0.25%) |
Aug 03, 2005 | 2.065 | 2.069 | 2.052 | 2.069 | 40,220 | -0.03(-1.26%) |
Aug 02, 2005 | 2.094 | 2.095 | 2.094 | 2.095 | 18,212 | -0.00(-0.06%) |
Aug 01, 2005 | 2.082 | 2.103 | 2.082 | 2.097 | 12,900 | +0.01(+0.70%) |
Jul 29, 2005 | 2.082 | 2.082 | 2.082 | 2.082 | 0 | +0.00(+0.00%) |
Jul 28, 2005 | 2.082 | 2.082 | 2.082 | 2.082 | 4,553 | +0.01(+0.38%) |
Jul 27, 2005 | 2.074 | 2.074 | 2.073 | 2.074 | 6,070 | +0.01(+0.45%) |
Jul 26, 2005 | 2.097 | 2.097 | 2.062 | 2.065 | 31,113 | -0.03(-1.26%) |
Jul 25, 2005 | 2.060 | 2.091 | 2.056 | 2.091 | 42,496 | +0.02(+0.95%) |
Jul 22, 2005 | 2.062 | 2.071 | 2.062 | 2.071 | 11,383 | +0.02(+1.09%) |
Jul 21, 2005 | 2.060 | 2.071 | 2.049 | 2.049 | 50,085 | +0.00(+0.06%) |
Jul 20, 2005 | 2.061 | 2.061 | 2.048 | 2.048 | 6,070 | -0.01(-0.70%) |
Jul 19, 2005 | 2.054 | 2.062 | 2.054 | 2.062 | 17,453 | +0.02(+0.90%) |
Jul 18, 2005 | 2.050 | 2.064 | 2.044 | 2.044 | 15,936 | -0.01(-0.51%) |
Jul 15, 2005 | 2.057 | 2.057 | 2.054 | 2.054 | 6,829 | -0.01(-0.32%) |
Jul 14, 2005 | 2.070 | 2.070 | 2.061 | 2.061 | 22,007 | -0.01(-0.38%) |
Jul 13, 2005 | 2.078 | 2.083 | 2.069 | 2.069 | 17,453 | +0.01(+0.32%) |
Jul 12, 2005 | 2.065 | 2.069 | 2.062 | 2.062 | 13,659 | -0.02(-1.01%) |
Jul 11, 2005 | 2.090 | 2.090 | 2.060 | 2.083 | 34,149 | -0.02(-0.75%) |
Jul 08, 2005 | 2.078 | 2.099 | 2.075 | 2.099 | 18,212 | +0.00(+0.19%) |
Jul 07, 2005 | 2.069 | 2.108 | 2.069 | 2.095 | 29,595 | +0.03(+1.27%) |
Jul 06, 2005 | 2.079 | 2.079 | 2.069 | 2.069 | 12,141 | -0.02(-0.95%) |
Jul 05, 2005 | 2.089 | 2.103 | 2.075 | 2.089 | 47,808 | -0.02(-0.75%) |