Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 1.241 | 1.250 | 1.232 | 1.241 | 34,699 | +0.01(+0.72%) |
Oct 28, 2005 | 1.221 | 1.235 | 1.175 | 1.232 | 30,222 | +0.01(+0.72%) |
Oct 27, 2005 | 1.235 | 1.239 | 1.203 | 1.223 | 25,043 | +0.00(+0.29%) |
Oct 26, 2005 | 1.168 | 1.219 | 1.168 | 1.219 | 45,555 | +0.01(+0.44%) |
Oct 25, 2005 | 1.211 | 1.219 | 1.191 | 1.214 | 55,294 | +0.00(+0.15%) |
Oct 24, 2005 | 1.223 | 1.223 | 1.157 | 1.212 | 85,093 | +0.00(+0.15%) |
Oct 21, 2005 | 1.156 | 1.218 | 1.156 | 1.211 | 18,619 | +0.02(+1.94%) |
Oct 20, 2005 | 1.234 | 1.234 | 1.170 | 1.187 | 15,008 | -0.01(-1.03%) |
Oct 19, 2005 | 1.186 | 1.237 | 1.172 | 1.200 | 42,212 | -0.01(-1.02%) |
Oct 18, 2005 | 1.269 | 1.269 | 1.161 | 1.212 | 80,300 | -0.02(-1.87%) |
Oct 17, 2005 | 1.239 | 1.239 | 1.226 | 1.235 | 16,421 | -0.00(-0.29%) |
Oct 14, 2005 | 1.212 | 1.239 | 1.180 | 1.239 | 28,493 | +0.00(+0.00%) |
Oct 13, 2005 | 1.246 | 1.246 | 1.179 | 1.239 | 96,037 | +0.03(+2.49%) |
Oct 12, 2005 | 1.276 | 1.276 | 1.196 | 1.209 | 92,197 | -0.04(-2.85%) |
Oct 11, 2005 | 1.221 | 1.280 | 1.205 | 1.244 | 292,427 | +0.07(+5.56%) |
Oct 10, 2005 | 1.187 | 1.205 | 1.134 | 1.179 | 128,164 | +0.03(+2.78%) |
Oct 07, 2005 | 1.125 | 1.152 | 1.125 | 1.147 | 12,176 | +0.00(+0.15%) |
Oct 06, 2005 | 1.180 | 1.180 | 1.081 | 1.145 | 12,441 | +0.03(+2.54%) |
Oct 05, 2005 | 1.104 | 1.180 | 1.104 | 1.117 | 16,362 | -0.02(-1.87%) |
Oct 04, 2005 | 1.172 | 1.187 | 1.108 | 1.138 | 56,840 | -0.02(-1.38%) |
Oct 03, 2005 | 1.187 | 1.187 | 1.131 | 1.154 | 47,316 | -0.01(-0.61%) |
Sep 30, 2005 | 1.182 | 1.195 | 1.152 | 1.161 | 25,390 | +0.01(+0.92%) |
Sep 29, 2005 | 1.147 | 1.166 | 1.102 | 1.150 | 50,199 | +0.00(+0.31%) |
Sep 28, 2005 | 1.120 | 1.224 | 1.069 | 1.147 | 275,229 | +0.07(+6.06%) |
Sep 27, 2005 | 1.108 | 1.127 | 1.065 | 1.081 | 95,495 | +0.00(+0.00%) |
Sep 26, 2005 | 1.101 | 1.101 | 0.9783 | 1.081 | 316,562 | +0.00(+0.16%) |
Sep 23, 2005 | 1.079 | 1.106 | 1.079 | 1.079 | 24,261 | +0.00(+0.00%) |
Sep 22, 2005 | 1.079 | 1.108 | 1.074 | 1.079 | 25,954 | -0.04(-3.49%) |
Sep 21, 2005 | 1.106 | 1.118 | 1.095 | 1.118 | 115,497 | +0.02(+1.77%) |
Sep 20, 2005 | 1.125 | 1.125 | 1.099 | 1.099 | 38,514 | -0.01(-0.64%) |
Sep 19, 2005 | 1.124 | 1.124 | 1.081 | 1.106 | 197,832 | +0.01(+0.64%) |
Sep 16, 2005 | 1.117 | 1.117 | 1.097 | 1.099 | 19,888 | +0.02(+1.64%) |
Sep 15, 2005 | 1.088 | 1.090 | 1.074 | 1.081 | 12,751 | -0.01(-0.65%) |
Sep 14, 2005 | 1.113 | 1.113 | 1.088 | 1.088 | 216,663 | +0.01(+0.65%) |
Sep 13, 2005 | 1.095 | 1.097 | 1.081 | 1.081 | 43,191 | -0.01(-0.49%) |
Sep 12, 2005 | 1.092 | 1.102 | 1.085 | 1.086 | 217,673 | -0.01(-0.49%) |
Sep 09, 2005 | 1.072 | 1.104 | 1.072 | 1.092 | 119,387 | +0.03(+2.67%) |
Sep 08, 2005 | 1.055 | 1.081 | 1.044 | 1.063 | 169,846 | +0.01(+1.18%) |
Sep 07, 2005 | 1.019 | 1.055 | 1.019 | 1.051 | 60,124 | +0.01(+0.51%) |
Sep 06, 2005 | 1.062 | 1.063 | 1.021 | 1.046 | 168,816 | -0.02(-1.50%) |
Sep 02, 2005 | 1.063 | 1.063 | 1.037 | 1.062 | 41,115 | -0.00(-0.17%) |
Sep 01, 2005 | 1.021 | 1.063 | 1.012 | 1.063 | 143,341 | +0.04(+4.17%) |
Aug 31, 2005 | 0.9571 | 1.022 | 0.9571 | 1.021 | 39,411 | +0.05(+4.73%) |
Aug 30, 2005 | 0.9996 | 0.9996 | 0.9677 | 0.9748 | 21,327 | -0.02(-1.79%) |
Aug 29, 2005 | 0.9783 | 0.9961 | 0.9783 | 0.9925 | 15,064 | -0.04(-3.45%) |
Aug 26, 2005 | 1.028 | 1.028 | 1.028 | 1.028 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 1.028 | 1.028 | 1.028 | 1.028 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 1.024 | 1.028 | 1.012 | 1.028 | 1,692 | +0.06(+5.84%) |
Aug 23, 2005 | 1.028 | 1.028 | 0.9712 | 0.9712 | 3,991 | -0.03(-2.75%) |
Aug 22, 2005 | 0.9801 | 0.9996 | 0.9606 | 0.9987 | 11,848 | +0.02(+1.53%) |
Aug 19, 2005 | 1.019 | 1.019 | 0.9776 | 0.9836 | 23,542 | -0.03(-2.80%) |
Aug 18, 2005 | 1.024 | 1.063 | 1.010 | 1.012 | 41,098 | -0.05(-4.39%) |
Aug 17, 2005 | 1.040 | 1.062 | 1.040 | 1.058 | 22,851 | +0.03(+2.97%) |
Aug 16, 2005 | 1.055 | 1.055 | 1.028 | 1.028 | 7,334 | -0.00(-0.34%) |
Aug 15, 2005 | 1.055 | 1.055 | 1.008 | 1.032 | 2,539 | -0.01(-1.02%) |
Aug 12, 2005 | 0.9712 | 1.042 | 0.9588 | 1.042 | 23,739 | +0.04(+3.52%) |
Aug 11, 2005 | 0.9978 | 1.021 | 0.9801 | 1.007 | 42,082 | +0.02(+1.98%) |
Aug 10, 2005 | 0.9961 | 0.9961 | 0.9748 | 0.9872 | 1,410 | +0.02(+2.31%) |
Aug 09, 2005 | 1.003 | 1.003 | 0.9649 | 0.9649 | 2,962 | -0.01(-1.20%) |
Aug 08, 2005 | 0.9808 | 0.9808 | 0.9517 | 0.9766 | 9,450 | -0.02(-2.30%) |
Aug 05, 2005 | 0.9588 | 0.9996 | 0.9411 | 0.9996 | 19,465 | +0.02(+1.99%) |
Aug 04, 2005 | 1.007 | 1.007 | 0.9213 | 0.9801 | 19,465 | -0.01(-1.25%) |
Aug 03, 2005 | 0.9801 | 1.003 | 0.9766 | 0.9925 | 5,529 | +0.03(+3.32%) |
Aug 02, 2005 | 0.9110 | 0.9819 | 0.9110 | 0.9606 | 44,644 | +0.02(+2.26%) |