Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 1.491 | 1.534 | 1.477 | 1.496 | 3,712 | +0.00(+0.32%) |
Sep 29, 2005 | 1.492 | 1.492 | 1.491 | 1.491 | 1,091 | -0.00(-0.32%) |
Sep 28, 2005 | 1.491 | 1.544 | 1.491 | 1.496 | 10,974 | +0.02(+1.30%) |
Sep 27, 2005 | 1.457 | 1.534 | 1.457 | 1.477 | 14,134 | -0.07(-4.36%) |
Sep 26, 2005 | 1.515 | 1.544 | 1.448 | 1.544 | 27,360 | +0.02(+1.58%) |
Sep 23, 2005 | 1.520 | 1.554 | 1.515 | 1.520 | 16,585 | +0.00(+0.32%) |
Sep 22, 2005 | 1.520 | 1.539 | 1.515 | 1.515 | 24,073 | +0.00(+0.00%) |
Sep 21, 2005 | 1.583 | 1.583 | 1.515 | 1.515 | 6,168 | -0.01(-0.63%) |
Sep 20, 2005 | 1.525 | 1.525 | 1.525 | 1.525 | 0 | +0.00(+0.00%) |
Sep 19, 2005 | 1.531 | 1.578 | 1.525 | 1.525 | 2,858 | -0.00(-0.31%) |
Sep 16, 2005 | 1.530 | 1.530 | 1.530 | 1.530 | 6,049 | -0.06(-3.64%) |
Sep 15, 2005 | 1.530 | 1.587 | 1.530 | 1.587 | 1,871 | +0.07(+4.76%) |
Sep 14, 2005 | 1.515 | 1.515 | 1.515 | 1.515 | 0 | +0.00(+0.00%) |
Sep 13, 2005 | 1.520 | 1.520 | 1.496 | 1.515 | 16,943 | -0.00(-0.32%) |
Sep 12, 2005 | 1.520 | 1.520 | 1.520 | 1.520 | 0 | +0.00(+0.00%) |
Sep 09, 2005 | 1.587 | 1.587 | 1.520 | 1.520 | 1,663 | -0.02(-1.25%) |
Sep 08, 2005 | 1.597 | 1.597 | 1.539 | 1.539 | 18,034 | -0.00(-0.31%) |
Sep 07, 2005 | 1.611 | 1.611 | 1.544 | 1.544 | 3,222 | +0.01(+0.94%) |
Sep 06, 2005 | 1.578 | 1.578 | 1.530 | 1.530 | 6,860 | -0.02(-1.24%) |
Sep 02, 2005 | 1.549 | 1.549 | 1.549 | 1.549 | 1,455 | -0.01(-0.92%) |
Sep 01, 2005 | 1.568 | 1.568 | 1.563 | 1.563 | 2,068 | -0.01(-0.61%) |
Aug 31, 2005 | 1.660 | 1.660 | 1.573 | 1.573 | 2,494 | +0.00(+0.31%) |
Aug 30, 2005 | 1.568 | 1.568 | 1.568 | 1.568 | 0 | +0.00(+0.00%) |
Aug 29, 2005 | 1.578 | 1.578 | 1.568 | 1.568 | 5,405 | -0.01(-0.91%) |
Aug 26, 2005 | 1.655 | 1.655 | 1.583 | 1.583 | 415 | +0.00(+0.30%) |
Aug 25, 2005 | 1.578 | 1.626 | 1.578 | 1.578 | 3,648 | +0.00(+0.00%) |
Aug 24, 2005 | 1.611 | 1.611 | 1.578 | 1.578 | 6,236 | -0.03(-2.06%) |
Aug 23, 2005 | 1.611 | 1.611 | 1.611 | 1.611 | 311 | +0.04(+2.73%) |
Aug 22, 2005 | 1.573 | 1.573 | 1.568 | 1.568 | 24,537 | +0.00(+0.00%) |
Aug 19, 2005 | 1.568 | 1.568 | 1.568 | 1.568 | 686 | +0.00(+0.00%) |
Aug 18, 2005 | 1.568 | 1.568 | 1.568 | 1.568 | 0 | +0.00(+0.00%) |
Aug 17, 2005 | 1.587 | 1.587 | 1.563 | 1.568 | 3,897 | +0.00(+0.31%) |
Aug 16, 2005 | 1.563 | 1.573 | 1.563 | 1.563 | 5,405 | -0.03(-1.81%) |
Aug 15, 2005 | 1.587 | 1.660 | 1.587 | 1.592 | 15,799 | +0.06(+3.76%) |
Aug 12, 2005 | 1.534 | 1.534 | 1.534 | 1.534 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 1.534 | 1.534 | 1.534 | 1.534 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 1.530 | 1.568 | 1.525 | 1.534 | 15,853 | +0.00(+0.00%) |
Aug 09, 2005 | 1.534 | 1.534 | 1.534 | 1.534 | 2,157 | -0.00(-0.31%) |
Aug 08, 2005 | 1.539 | 1.539 | 1.539 | 1.539 | 0 | +0.00(+0.00%) |
Aug 05, 2005 | 1.515 | 1.539 | 1.515 | 1.539 | 17,618 | +0.00(+0.00%) |
Aug 04, 2005 | 1.578 | 1.578 | 1.515 | 1.539 | 10,238 | +0.01(+0.63%) |
Aug 03, 2005 | 1.525 | 1.532 | 1.525 | 1.530 | 5,365 | +0.00(+0.00%) |
Aug 02, 2005 | 1.534 | 1.578 | 1.530 | 1.530 | 27,951 | -0.01(-0.62%) |
Aug 01, 2005 | 1.530 | 1.539 | 1.530 | 1.539 | 2,663 | +0.01(+0.63%) |
Jul 29, 2005 | 1.539 | 1.549 | 1.530 | 1.530 | 6,723 | -0.01(-0.93%) |
Jul 28, 2005 | 1.534 | 1.563 | 1.525 | 1.544 | 8,731 | +0.01(+0.63%) |
Jul 27, 2005 | 1.534 | 1.534 | 1.534 | 1.534 | 623 | +0.00(+0.00%) |
Jul 26, 2005 | 1.530 | 1.539 | 1.530 | 1.534 | 5,105 | -0.02(-1.54%) |
Jul 25, 2005 | 1.558 | 1.558 | 1.558 | 1.558 | 0 | +0.00(+0.00%) |
Jul 22, 2005 | 1.558 | 1.558 | 1.558 | 1.558 | 1,039 | -0.02(-1.22%) |
Jul 21, 2005 | 1.539 | 1.578 | 1.530 | 1.578 | 14,656 | +0.01(+0.92%) |
Jul 20, 2005 | 1.563 | 1.563 | 1.563 | 1.563 | 0 | +0.00(+0.00%) |
Jul 19, 2005 | 1.563 | 1.563 | 1.563 | 1.563 | 0 | +0.00(+0.00%) |
Jul 18, 2005 | 1.578 | 1.578 | 1.544 | 1.563 | 12,265 | +0.04(+2.52%) |
Jul 15, 2005 | 1.525 | 1.525 | 1.525 | 1.525 | 1,725 | +0.00(+0.00%) |
Jul 14, 2005 | 1.525 | 1.525 | 1.525 | 1.525 | 2,658 | -0.00(-0.31%) |
Jul 13, 2005 | 1.530 | 1.530 | 1.530 | 1.530 | 0 | +0.00(+0.00%) |
Jul 12, 2005 | 1.515 | 1.530 | 1.515 | 1.530 | 3,313 | -0.03(-2.15%) |
Jul 11, 2005 | 1.563 | 1.563 | 1.563 | 1.563 | 8,315 | +0.02(+1.56%) |
Jul 08, 2005 | 1.539 | 1.539 | 1.539 | 1.539 | 4,078 | -0.04(-2.44%) |
Jul 07, 2005 | 1.491 | 1.578 | 1.491 | 1.578 | 3,411 | +0.06(+4.13%) |
Jul 06, 2005 | 1.558 | 1.558 | 1.515 | 1.515 | 21,506 | -0.06(-4.08%) |
Jul 05, 2005 | 1.587 | 1.587 | 1.580 | 1.580 | 3,118 | -0.00(-0.18%) |