Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 1.754 | 1.780 | 1.745 | 1.751 | 2,007,707 | +0.01(+0.31%) |
Oct 28, 2005 | 1.756 | 1.770 | 1.734 | 1.745 | 2,459,670 | +0.01(+0.76%) |
Oct 27, 2005 | 1.744 | 1.754 | 1.727 | 1.732 | 2,064,546 | -0.01(-0.63%) |
Oct 26, 2005 | 1.718 | 1.763 | 1.718 | 1.743 | 4,913,840 | -0.01(-0.44%) |
Oct 25, 2005 | 1.779 | 1.799 | 1.719 | 1.751 | 1,532,824 | -0.04(-2.19%) |
Oct 24, 2005 | 1.813 | 1.813 | 1.737 | 1.790 | 1,318,302 | +0.00(+0.24%) |
Oct 21, 2005 | 1.774 | 1.805 | 1.754 | 1.786 | 1,982,037 | +0.03(+1.49%) |
Oct 20, 2005 | 1.838 | 1.846 | 1.739 | 1.759 | 4,040,167 | -0.06(-3.41%) |
Oct 19, 2005 | 1.790 | 1.826 | 1.756 | 1.822 | 2,668,692 | +0.03(+1.83%) |
Oct 18, 2005 | 1.799 | 1.812 | 1.782 | 1.789 | 2,709,029 | -0.02(-1.20%) |
Oct 17, 2005 | 1.746 | 1.818 | 1.742 | 1.811 | 1,463,151 | +0.07(+4.27%) |
Oct 14, 2005 | 1.749 | 1.749 | 1.713 | 1.737 | 923,178 | -0.02(-1.24%) |
Oct 13, 2005 | 1.743 | 1.764 | 1.729 | 1.758 | 1,853,691 | -0.03(-1.53%) |
Oct 12, 2005 | 1.773 | 1.842 | 1.767 | 1.786 | 925,928 | -0.01(-0.55%) |
Oct 11, 2005 | 1.816 | 1.854 | 1.778 | 1.795 | 1,149,618 | -0.00(-0.06%) |
Oct 10, 2005 | 1.822 | 1.852 | 1.785 | 1.797 | 837,003 | -0.01(-0.30%) |
Oct 07, 2005 | 1.751 | 1.817 | 1.751 | 1.802 | 753,577 | +0.05(+2.93%) |
Oct 06, 2005 | 1.838 | 1.843 | 1.729 | 1.751 | 2,643,939 | -0.10(-5.20%) |
Oct 05, 2005 | 1.877 | 1.896 | 1.847 | 1.847 | 1,305,468 | -0.04(-2.25%) |
Oct 04, 2005 | 1.886 | 1.926 | 1.866 | 1.889 | 1,853,691 | +0.00(+0.06%) |
Oct 03, 2005 | 1.898 | 1.919 | 1.857 | 1.888 | 1,080,861 | -0.01(-0.40%) |
Sep 30, 2005 | 1.908 | 1.908 | 1.865 | 1.896 | 706,822 | -0.00(-0.06%) |
Sep 29, 2005 | 1.887 | 1.902 | 1.871 | 1.897 | 1,077,194 | +0.01(+0.75%) |
Sep 28, 2005 | 1.876 | 1.895 | 1.864 | 1.883 | 1,290,799 | +0.03(+1.53%) |
Sep 27, 2005 | 1.913 | 1.914 | 1.821 | 1.854 | 1,578,662 | -0.05(-2.52%) |
Sep 26, 2005 | 1.896 | 1.944 | 1.885 | 1.902 | 2,305,654 | +0.02(+1.16%) |
Sep 23, 2005 | 1.881 | 1.897 | 1.860 | 1.881 | 1,226,626 | +0.01(+0.64%) |
Sep 22, 2005 | 1.902 | 1.903 | 1.860 | 1.869 | 1,411,812 | -0.01(-0.47%) |
Sep 21, 2005 | 1.839 | 1.896 | 1.831 | 1.877 | 7,444,101 | +0.05(+2.75%) |
Sep 20, 2005 | 1.824 | 1.861 | 1.822 | 1.827 | 3,308,591 | +0.03(+1.70%) |
Sep 19, 2005 | 1.765 | 1.803 | 1.756 | 1.797 | 2,615,520 | +0.03(+1.48%) |
Sep 16, 2005 | 1.706 | 1.773 | 1.706 | 1.770 | 2,537,595 | +0.06(+3.71%) |
Sep 15, 2005 | 1.721 | 1.732 | 1.702 | 1.707 | 1,517,239 | +0.01(+0.77%) |
Sep 14, 2005 | 1.699 | 1.708 | 1.684 | 1.694 | 2,007,707 | +0.02(+1.17%) |
Sep 13, 2005 | 1.728 | 1.728 | 1.672 | 1.674 | 2,404,664 | -0.05(-2.79%) |
Sep 12, 2005 | 1.723 | 1.731 | 1.702 | 1.722 | 1,364,140 | -0.01(-0.69%) |
Sep 09, 2005 | 1.773 | 1.803 | 1.685 | 1.734 | 2,823,624 | +0.03(+2.05%) |
Sep 08, 2005 | 1.740 | 1.740 | 1.691 | 1.699 | 991,935 | -0.04(-2.32%) |
Sep 07, 2005 | 1.746 | 1.747 | 1.707 | 1.740 | 1,213,791 | -0.00(-0.25%) |
Sep 06, 2005 | 1.745 | 1.745 | 1.737 | 1.744 | 1,763,848 | +0.00(+0.13%) |
Sep 02, 2005 | 1.680 | 1.745 | 1.680 | 1.742 | 2,536,678 | +0.04(+2.44%) |
Sep 01, 2005 | 1.713 | 1.745 | 1.701 | 1.701 | 3,105,987 | -0.01(-0.70%) |
Aug 31, 2005 | 1.674 | 1.713 | 1.668 | 1.713 | 4,965,179 | +0.05(+3.29%) |
Aug 30, 2005 | 1.649 | 1.675 | 1.649 | 1.658 | 1,384,309 | +0.01(+0.40%) |
Aug 29, 2005 | 1.666 | 1.667 | 1.632 | 1.651 | 2,063,629 | -0.02(-0.98%) |
Aug 26, 2005 | 1.680 | 1.682 | 1.631 | 1.668 | 811,333 | -0.00(-0.07%) |
Aug 25, 2005 | 1.685 | 1.685 | 1.647 | 1.669 | 2,533,928 | +0.04(+2.34%) |
Aug 24, 2005 | 1.690 | 1.690 | 1.617 | 1.631 | 813,167 | -0.05(-2.86%) |
Aug 23, 2005 | 1.731 | 1.731 | 1.655 | 1.679 | 757,244 | -0.04(-2.41%) |
Aug 22, 2005 | 1.643 | 1.745 | 1.643 | 1.720 | 3,214,165 | +0.08(+4.92%) |
Aug 19, 2005 | 1.740 | 1.740 | 1.601 | 1.639 | 5,324,549 | -0.07(-4.27%) |
Aug 18, 2005 | 1.745 | 1.745 | 1.680 | 1.713 | 2,398,247 | -0.03(-1.87%) |
Aug 17, 2005 | 1.758 | 1.764 | 1.732 | 1.745 | 3,965,909 | +0.00(+0.00%) |
Aug 16, 2005 | 1.817 | 1.827 | 1.738 | 1.745 | 1,848,190 | -0.06(-3.15%) |
Aug 15, 2005 | 1.818 | 1.818 | 1.767 | 1.802 | 1,176,204 | +0.02(+1.35%) |
Aug 12, 2005 | 1.717 | 1.800 | 1.691 | 1.778 | 8,517,629 | +0.00(+0.25%) |
Aug 11, 2005 | 1.878 | 1.878 | 1.745 | 1.774 | 3,188,495 | -0.10(-5.13%) |
Aug 10, 2005 | 1.849 | 1.903 | 1.833 | 1.870 | 5,905,776 | +0.06(+3.32%) |
Aug 09, 2005 | 1.781 | 1.810 | 1.768 | 1.810 | 2,073,714 | +0.03(+1.84%) |
Aug 08, 2005 | 1.821 | 1.821 | 1.749 | 1.777 | 1,916,031 | +0.00(+0.06%) |
Aug 05, 2005 | 1.810 | 1.816 | 1.773 | 1.776 | 2,407,415 | -0.01(-0.49%) |
Aug 04, 2005 | 1.789 | 1.827 | 1.755 | 1.785 | 13,975,109 | +0.05(+2.83%) |
Aug 03, 2005 | 1.734 | 1.749 | 1.693 | 1.735 | 1,679,506 | +0.04(+2.38%) |
Aug 02, 2005 | 1.687 | 1.721 | 1.671 | 1.695 | 1,860,108 | +0.04(+2.57%) |