Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 1.100 | 1.128 | 0.9500 | 1.060 | 2,178,620 | -0.06(-5.36%) |
Dec 29, 2005 | 1.200 | 1.240 | 1.100 | 1.120 | 1,085,323 | -0.08(-6.67%) |
Dec 28, 2005 | 1.300 | 1.330 | 1.130 | 1.200 | 2,346,200 | -0.10(-7.69%) |
Dec 27, 2005 | 1.100 | 1.460 | 1.070 | 1.300 | 5,532,900 | +0.26(+25.00%) |
Dec 23, 2005 | 0.9000 | 1.100 | 0.9000 | 1.040 | 4,110,501 | +0.15(+16.85%) |
Dec 22, 2005 | 0.8900 | 0.8900 | 0.8500 | 0.8900 | 78,473 | +0.02(+2.30%) |
Dec 21, 2005 | 0.9000 | 0.9000 | 0.8490 | 0.8700 | 985,942 | -0.02(-2.25%) |
Dec 20, 2005 | 0.8600 | 0.9000 | 0.8500 | 0.8900 | 583,444 | +0.03(+3.49%) |
Dec 19, 2005 | 0.8500 | 0.9100 | 0.8500 | 0.8600 | 193,507 | +0.01(+1.18%) |
Dec 16, 2005 | 0.8900 | 0.9000 | 0.8500 | 0.8500 | 235,240 | -0.02(-2.30%) |
Dec 15, 2005 | 0.9000 | 0.9200 | 0.8600 | 0.8700 | 1,075,819 | +0.02(+2.35%) |
Dec 14, 2005 | 0.8900 | 0.9000 | 0.8500 | 0.8500 | 1,032,668 | +0.00(+0.00%) |
Dec 13, 2005 | 0.8700 | 0.9100 | 0.8200 | 0.8500 | 694,722 | +0.01(+1.19%) |
Dec 12, 2005 | 0.8500 | 0.8590 | 0.7900 | 0.8400 | 510,683 | +0.02(+2.44%) |
Dec 09, 2005 | 0.8700 | 0.8700 | 0.8200 | 0.8200 | 354,877 | -0.03(-3.53%) |
Dec 08, 2005 | 0.9000 | 0.9300 | 0.8500 | 0.8500 | 898,203 | -0.05(-5.56%) |
Dec 07, 2005 | 0.8800 | 0.9700 | 0.8520 | 0.9000 | 4,378,467 | +0.10(+12.50%) |
Dec 06, 2005 | 0.8100 | 0.8200 | 0.7800 | 0.8000 | 439,885 | +0.00(+0.00%) |
Dec 05, 2005 | 0.7900 | 0.8200 | 0.7800 | 0.8000 | 534,808 | +0.02(+2.56%) |
Dec 02, 2005 | 0.8200 | 0.8200 | 0.7800 | 0.7800 | 129,556 | +0.00(+0.00%) |
Dec 01, 2005 | 0.8000 | 0.8500 | 0.7800 | 0.7800 | 691,362 | -0.01(-1.27%) |
Nov 30, 2005 | 0.8000 | 0.8100 | 0.7900 | 0.7900 | 727,868 | -0.01(-1.25%) |
Nov 29, 2005 | 0.8200 | 0.8500 | 0.7700 | 0.8000 | 1,036,968 | -0.02(-2.44%) |
Nov 28, 2005 | 0.8000 | 0.8500 | 0.7500 | 0.8200 | 1,283,234 | -0.01(-1.20%) |
Nov 25, 2005 | 0.8200 | 0.8300 | 0.7700 | 0.8300 | 571,156 | +0.03(+3.75%) |
Nov 23, 2005 | 0.7800 | 0.8000 | 0.7500 | 0.8000 | 515,948 | +0.04(+5.26%) |
Nov 22, 2005 | 0.7000 | 0.8100 | 0.7000 | 0.7600 | 1,401,805 | +0.05(+7.04%) |
Nov 21, 2005 | 0.6400 | 0.7200 | 0.6300 | 0.7100 | 708,786 | +0.08(+12.70%) |
Nov 18, 2005 | 0.6000 | 0.6300 | 0.5600 | 0.6300 | 482,536 | +0.04(+6.78%) |
Nov 17, 2005 | 0.5700 | 0.6100 | 0.5700 | 0.5900 | 100,928 | +0.00(+0.00%) |
Nov 16, 2005 | 0.5700 | 0.6000 | 0.5700 | 0.5900 | 68,492 | +0.00(+0.00%) |
Nov 15, 2005 | 0.6000 | 0.6000 | 0.5800 | 0.5900 | 204,548 | -0.01(-1.67%) |
Nov 14, 2005 | 0.5500 | 0.6000 | 0.5500 | 0.6000 | 166,689 | +0.04(+7.14%) |
Nov 11, 2005 | 0.5600 | 0.5700 | 0.5300 | 0.5600 | 51,376 | +0.00(+0.00%) |
Nov 10, 2005 | 0.5600 | 0.5600 | 0.5500 | 0.5600 | 51,104 | +0.01(+1.82%) |
Nov 09, 2005 | 0.5400 | 0.5700 | 0.5400 | 0.5500 | 53,056 | -0.00(-0.18%) |
Nov 08, 2005 | 0.5596 | 0.5600 | 0.5500 | 0.5510 | 9,307 | -0.01(-1.61%) |
Nov 07, 2005 | 0.5500 | 0.5700 | 0.5500 | 0.5600 | 62,970 | -0.01(-1.75%) |
Nov 04, 2005 | 0.5600 | 0.5800 | 0.5600 | 0.5700 | 27,160 | -0.01(-1.72%) |
Nov 03, 2005 | 0.5900 | 0.5900 | 0.5600 | 0.5800 | 44,020 | +0.03(+5.45%) |
Nov 02, 2005 | 0.5600 | 0.5800 | 0.5400 | 0.5500 | 134,970 | -0.03(-5.17%) |
Nov 01, 2005 | 0.5300 | 0.5800 | 0.5300 | 0.5800 | 16,489 | +0.02(+3.57%) |
Oct 31, 2005 | 0.5500 | 0.5700 | 0.5300 | 0.5600 | 92,977 | +0.01(+1.82%) |
Oct 28, 2005 | 0.5300 | 0.5600 | 0.5300 | 0.5500 | 53,804 | +0.02(+3.77%) |
Oct 27, 2005 | 0.5600 | 0.5600 | 0.5300 | 0.5300 | 76,780 | -0.01(-1.85%) |
Oct 26, 2005 | 0.5200 | 0.5500 | 0.5200 | 0.5400 | 67,742 | +0.00(+0.00%) |
Oct 25, 2005 | 0.5400 | 0.5600 | 0.5300 | 0.5400 | 63,450 | +0.00(+0.00%) |
Oct 24, 2005 | 0.5400 | 0.5500 | 0.5200 | 0.5400 | 76,258 | +0.02(+3.85%) |
Oct 21, 2005 | 0.5300 | 0.5500 | 0.5200 | 0.5200 | 279,808 | +0.01(+1.96%) |
Oct 20, 2005 | 0.5600 | 0.5600 | 0.5100 | 0.5100 | 686,776 | -0.04(-7.27%) |
Oct 19, 2005 | 0.5600 | 0.5700 | 0.5300 | 0.5500 | 88,841 | -0.01(-1.79%) |
Oct 18, 2005 | 0.5800 | 0.5900 | 0.5600 | 0.5600 | 55,700 | -0.01(-1.75%) |
Oct 17, 2005 | 0.6100 | 0.6100 | 0.5600 | 0.5700 | 15,250 | +0.00(+0.00%) |
Oct 14, 2005 | 0.6000 | 0.6100 | 0.5600 | 0.5700 | 43,270 | -0.03(-5.00%) |
Oct 13, 2005 | 0.5800 | 0.6000 | 0.5200 | 0.6000 | 155,506 | +0.01(+1.69%) |
Oct 12, 2005 | 0.6100 | 0.6100 | 0.5800 | 0.5900 | 44,235 | -0.01(-1.67%) |
Oct 11, 2005 | 0.5800 | 0.6100 | 0.5500 | 0.6000 | 732,523 | +0.07(+13.19%) |
Oct 10, 2005 | 0.5100 | 0.5400 | 0.5100 | 0.5301 | 39,418 | +0.01(+1.94%) |
Oct 07, 2005 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 60,936 | +0.00(+0.00%) |
Oct 06, 2005 | 0.5400 | 0.5500 | 0.5200 | 0.5200 | 186,809 | +0.00(+0.00%) |
Oct 05, 2005 | 0.5100 | 0.5300 | 0.5100 | 0.5200 | 90,390 | +0.01(+1.96%) |
Oct 04, 2005 | 0.5100 | 0.5300 | 0.5000 | 0.5100 | 22,200 | +0.00(+0.00%) |
Oct 03, 2005 | 0.5300 | 0.5400 | 0.5000 | 0.5100 | 125,749 | +0.00(+0.00%) |
Sep 30, 2005 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 28,775 | +0.00(+0.00%) |
Sep 29, 2005 | 0.5200 | 0.5202 | 0.5100 | 0.5100 | 40,400 | -0.01(-1.92%) |
Sep 28, 2005 | 0.5200 | 0.5300 | 0.4900 | 0.5200 | 26,277 | +0.01(+1.96%) |
Sep 27, 2005 | 0.5100 | 0.5355 | 0.5000 | 0.5100 | 61,359 | -0.02(-3.77%) |
Sep 26, 2005 | 0.5100 | 0.5300 | 0.5100 | 0.5300 | 13,619 | +0.01(+1.92%) |
Sep 23, 2005 | 0.5200 | 0.5207 | 0.5100 | 0.5200 | 61,526 | -0.01(-1.89%) |
Sep 22, 2005 | 0.5600 | 0.5630 | 0.5100 | 0.5300 | 81,338 | -0.04(-7.02%) |
Sep 21, 2005 | 0.5600 | 0.5800 | 0.5600 | 0.5700 | 93,622 | +0.04(+7.55%) |
Sep 20, 2005 | 0.5200 | 0.5500 | 0.5100 | 0.5300 | 31,230 | +0.00(+0.00%) |
Sep 19, 2005 | 0.5400 | 0.5400 | 0.5200 | 0.5300 | 47,800 | -0.02(-3.64%) |
Sep 16, 2005 | 0.5600 | 0.5600 | 0.5400 | 0.5500 | 10,130 | -0.01(-1.79%) |
Sep 15, 2005 | 0.5400 | 0.5600 | 0.5400 | 0.5600 | 94,570 | +0.03(+5.66%) |
Sep 14, 2005 | 0.5400 | 0.5700 | 0.5200 | 0.5300 | 142,900 | -0.02(-3.64%) |
Sep 13, 2005 | 0.5200 | 0.5700 | 0.5000 | 0.5500 | 107,983 | -0.01(-1.79%) |
Sep 12, 2005 | 0.5500 | 0.6000 | 0.5400 | 0.5600 | 99,924 | -0.04(-6.67%) |
Sep 09, 2005 | 0.5800 | 0.6100 | 0.5700 | 0.6000 | 131,193 | +0.03(+5.26%) |
Sep 08, 2005 | 0.5800 | 0.5800 | 0.5500 | 0.5700 | 17,206 | -0.01(-1.38%) |
Sep 07, 2005 | 0.5600 | 0.6000 | 0.5500 | 0.5780 | 67,918 | +0.02(+3.21%) |
Sep 06, 2005 | 0.5700 | 0.5900 | 0.5500 | 0.5600 | 45,650 | -0.01(-1.75%) |
Sep 02, 2005 | 0.6000 | 0.6000 | 0.5100 | 0.5700 | 38,225 | -0.03(-5.00%) |
Sep 01, 2005 | 0.6000 | 0.6008 | 0.5900 | 0.6000 | 27,100 | +0.00(+0.00%) |
Aug 31, 2005 | 0.6500 | 0.6500 | 0.5900 | 0.6000 | 65,269 | +0.00(+0.00%) |
Aug 30, 2005 | 0.6500 | 0.6500 | 0.6000 | 0.6000 | 79,010 | -0.03(-4.58%) |
Aug 29, 2005 | 0.6200 | 0.6500 | 0.6200 | 0.6288 | 59,060 | +0.01(+1.42%) |
Aug 26, 2005 | 0.5900 | 0.6200 | 0.5840 | 0.6200 | 209,830 | +0.03(+5.08%) |
Aug 25, 2005 | 0.5500 | 0.6000 | 0.5500 | 0.5900 | 50,760 | +0.03(+5.36%) |
Aug 24, 2005 | 0.5500 | 0.5701 | 0.5500 | 0.5600 | 9,100 | +0.00(+0.00%) |
Aug 23, 2005 | 0.5900 | 0.5900 | 0.5600 | 0.5600 | 25,977 | -0.01(-1.75%) |
Aug 22, 2005 | 0.5500 | 0.5900 | 0.5500 | 0.5700 | 55,450 | +0.00(+0.00%) |
Aug 19, 2005 | 0.5500 | 0.5800 | 0.5500 | 0.5700 | 39,730 | +0.00(+0.00%) |
Aug 18, 2005 | 0.5900 | 0.5900 | 0.5700 | 0.5700 | 62,116 | -0.04(-6.56%) |
Aug 17, 2005 | 0.6000 | 0.6100 | 0.5900 | 0.6100 | 75,675 | +0.00(+0.00%) |
Aug 16, 2005 | 0.6100 | 0.6200 | 0.6100 | 0.6100 | 44,150 | -0.02(-3.17%) |
Aug 15, 2005 | 0.6100 | 0.6400 | 0.6100 | 0.6300 | 57,440 | +0.00(+0.00%) |
Aug 12, 2005 | 0.6600 | 0.6600 | 0.6100 | 0.6300 | 43,178 | -0.02(-3.08%) |
Aug 11, 2005 | 0.6100 | 0.6500 | 0.6100 | 0.6500 | 73,048 | +0.04(+6.56%) |
Aug 10, 2005 | 0.6100 | 0.6500 | 0.6100 | 0.6100 | 32,338 | -0.03(-4.69%) |
Aug 09, 2005 | 0.6200 | 0.6700 | 0.6100 | 0.6400 | 120,740 | -0.01(-1.54%) |
Aug 08, 2005 | 0.6500 | 0.6640 | 0.6000 | 0.6500 | 117,862 | +0.00(+0.00%) |
Aug 05, 2005 | 0.6500 | 0.6500 | 0.6000 | 0.6500 | 180,900 | +0.02(+3.17%) |
Aug 04, 2005 | 0.6300 | 0.6400 | 0.5990 | 0.6300 | 142,114 | +0.02(+3.28%) |
Aug 03, 2005 | 0.6000 | 0.6400 | 0.6000 | 0.6100 | 335,530 | +0.01(+1.67%) |
Aug 02, 2005 | 0.5600 | 0.6000 | 0.5600 | 0.6000 | 114,844 | +0.03(+5.26%) |
Aug 01, 2005 | 0.5600 | 0.5804 | 0.5600 | 0.5700 | 25,655 | +0.01(+1.79%) |
Jul 29, 2005 | 0.5900 | 0.5900 | 0.5500 | 0.5600 | 56,200 | -0.03(-5.08%) |
Jul 28, 2005 | 0.5500 | 0.6000 | 0.5500 | 0.5900 | 3,400 | +0.01(+1.72%) |
Jul 27, 2005 | 0.5600 | 0.6000 | 0.5600 | 0.5800 | 79,458 | +0.00(+0.00%) |
Jul 26, 2005 | 0.5800 | 0.6000 | 0.5600 | 0.5800 | 182,333 | -0.00(-0.02%) |
Jul 25, 2005 | 0.5800 | 0.5900 | 0.5600 | 0.5801 | 203,338 | +0.02(+3.59%) |
Jul 22, 2005 | 0.5500 | 0.5800 | 0.5400 | 0.5600 | 148,387 | +0.03(+5.66%) |
Jul 21, 2005 | 0.5300 | 0.5600 | 0.5300 | 0.5300 | 48,079 | +0.00(+0.00%) |
Jul 20, 2005 | 0.5700 | 0.5700 | 0.5300 | 0.5300 | 59,275 | +0.00(+0.00%) |
Jul 19, 2005 | 0.5600 | 0.5600 | 0.5300 | 0.5300 | 9,210 | -0.03(-5.36%) |
Jul 18, 2005 | 0.5300 | 0.5699 | 0.5300 | 0.5600 | 53,880 | +0.01(+1.82%) |
Jul 15, 2005 | 0.5700 | 0.5700 | 0.5300 | 0.5500 | 17,700 | +0.00(+0.00%) |
Jul 14, 2005 | 0.5400 | 0.5800 | 0.5400 | 0.5500 | 44,240 | +0.00(+0.00%) |
Jul 13, 2005 | 0.5100 | 0.5900 | 0.5000 | 0.5500 | 142,900 | +0.01(+1.85%) |
Jul 12, 2005 | 0.5200 | 0.5400 | 0.5100 | 0.5400 | 34,336 | +0.01(+1.89%) |
Jul 11, 2005 | 0.5100 | 0.5400 | 0.5100 | 0.5300 | 105,591 | +0.02(+3.92%) |
Jul 08, 2005 | 0.5200 | 0.5200 | 0.5000 | 0.5100 | 22,650 | +0.01(+2.00%) |
Jul 07, 2005 | 0.5300 | 0.5400 | 0.5000 | 0.5000 | 104,503 | -0.05(-9.09%) |
Jul 06, 2005 | 0.5400 | 0.5900 | 0.5100 | 0.5500 | 132,121 | -0.01(-1.79%) |
Jul 05, 2005 | 0.5400 | 0.5600 | 0.5400 | 0.5600 | 8,700 | +0.00(+0.00%) |
Jul 01, 2005 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | 5,600 | -0.03(-5.08%) |
Jun 30, 2005 | 0.5699 | 0.6000 | 0.5600 | 0.5900 | 84,091 | +0.05(+9.26%) |
Jun 29, 2005 | 0.5900 | 0.5900 | 0.5400 | 0.5400 | 38,172 | -0.03(-5.26%) |
Jun 28, 2005 | 0.5500 | 0.6000 | 0.5500 | 0.5700 | 108,939 | -0.03(-5.00%) |