Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 1.711 | 1.719 | 1.701 | 1.714 | 1,115,698 | -0.01(-0.57%) |
Nov 29, 2005 | 1.734 | 1.735 | 1.714 | 1.723 | 1,762,931 | +0.02(+0.96%) |
Nov 28, 2005 | 1.767 | 1.767 | 1.706 | 1.707 | 3,820,144 | -0.04(-2.25%) |
Nov 25, 2005 | 1.742 | 1.758 | 1.733 | 1.746 | 678,403 | +0.03(+1.85%) |
Nov 23, 2005 | 1.721 | 1.734 | 1.704 | 1.715 | 1,773,933 | -0.01(-0.38%) |
Nov 22, 2005 | 1.728 | 1.728 | 1.667 | 1.721 | 6,393,493 | -0.03(-1.93%) |
Nov 21, 2005 | 1.767 | 1.785 | 1.753 | 1.755 | 1,266,964 | +0.00(+0.00%) |
Nov 18, 2005 | 1.764 | 1.777 | 1.741 | 1.755 | 1,550,243 | -0.03(-1.72%) |
Nov 17, 2005 | 1.801 | 1.812 | 1.783 | 1.786 | 501,468 | +0.01(+0.69%) |
Nov 16, 2005 | 1.789 | 1.795 | 1.765 | 1.774 | 340,118 | +0.00(+0.25%) |
Nov 15, 2005 | 1.765 | 1.805 | 1.757 | 1.769 | 527,137 | -0.00(-0.06%) |
Nov 14, 2005 | 1.815 | 1.821 | 1.764 | 1.770 | 999,269 | -0.08(-4.25%) |
Nov 11, 2005 | 1.843 | 1.851 | 1.831 | 1.849 | 993,769 | +0.01(+0.59%) |
Nov 10, 2005 | 1.843 | 1.852 | 1.824 | 1.838 | 2,672,359 | +0.02(+0.90%) |
Nov 09, 2005 | 1.792 | 1.847 | 1.773 | 1.822 | 2,233,230 | +0.05(+2.77%) |
Nov 08, 2005 | 1.764 | 1.793 | 1.745 | 1.773 | 2,195,643 | +0.01(+0.37%) |
Nov 07, 2005 | 1.817 | 1.822 | 1.754 | 1.766 | 1,268,797 | -0.03(-1.46%) |
Nov 04, 2005 | 1.785 | 1.811 | 1.766 | 1.792 | 990,102 | -0.04(-2.32%) |
Nov 03, 2005 | 1.804 | 1.842 | 1.800 | 1.835 | 3,320,509 | +0.04(+2.06%) |
Nov 02, 2005 | 1.779 | 1.809 | 1.751 | 1.798 | 3,754,137 | +0.03(+1.79%) |
Nov 01, 2005 | 1.749 | 1.778 | 1.749 | 1.766 | 1,930,699 | +0.02(+0.87%) |
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%) |