Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 0.6954 | 0.7042 | 0.6601 | 0.6601 | 8,198,720 | -0.04(-5.06%) |
Sep 29, 2005 | 0.7306 | 0.7306 | 0.6866 | 0.6954 | 5,997,852 | -0.03(-3.66%) |
Sep 28, 2005 | 0.7394 | 0.7438 | 0.7130 | 0.7218 | 3,631,113 | -0.02(-2.38%) |
Sep 27, 2005 | 0.7306 | 0.7394 | 0.6866 | 0.7394 | 5,503,191 | +0.01(+1.20%) |
Sep 26, 2005 | 0.7746 | 0.7834 | 0.7130 | 0.7306 | 10,679,752 | -0.02(-2.35%) |
Sep 23, 2005 | 0.7570 | 0.7658 | 0.7218 | 0.7482 | 8,811,877 | +0.03(+3.66%) |
Sep 22, 2005 | 0.7218 | 0.7218 | 0.6778 | 0.7218 | 7,912,307 | +0.04(+6.49%) |
Sep 21, 2005 | 0.6954 | 0.7042 | 0.6513 | 0.6778 | 12,108,293 | -0.02(-2.53%) |
Sep 20, 2005 | 0.7658 | 0.7834 | 0.6778 | 0.6954 | 16,325,184 | -0.07(-9.20%) |
Sep 19, 2005 | 0.7658 | 0.8362 | 0.7482 | 0.7658 | 17,058,542 | +0.02(+2.35%) |
Sep 16, 2005 | 0.7746 | 0.7922 | 0.7042 | 0.7482 | 22,184,544 | +0.09(+13.33%) |
Sep 15, 2005 | 0.6601 | 0.8802 | 0.6601 | 0.6601 | 26,496,754 | +0.04(+5.63%) |
Sep 14, 2005 | 0.6601 | 0.6866 | 0.5985 | 0.6249 | 31,447,570 | -0.06(-8.97%) |
Sep 13, 2005 | 0.7482 | 0.7482 | 0.6337 | 0.6866 | 37,705,820 | -0.06(-8.24%) |
Sep 12, 2005 | 0.8098 | 0.8274 | 0.7482 | 0.7482 | 37,165,372 | -0.22(-22.73%) |
Sep 09, 2005 | 1.012 | 1.012 | 0.9330 | 0.9682 | 10,015,129 | -0.04(-4.35%) |
Sep 08, 2005 | 1.039 | 1.047 | 0.9858 | 1.012 | 9,594,769 | +0.03(+2.68%) |
Sep 07, 2005 | 1.056 | 1.083 | 0.9682 | 0.9858 | 27,309,754 | +0.00(+0.00%) |
Sep 06, 2005 | 0.9066 | 1.030 | 0.8978 | 0.9858 | 19,527,530 | +0.11(+12.00%) |
Sep 02, 2005 | 0.9066 | 0.9154 | 0.8538 | 0.8802 | 13,808,478 | -0.04(-3.85%) |
Sep 01, 2005 | 1.003 | 1.012 | 0.8802 | 0.9154 | 21,512,538 | -0.11(-10.34%) |
Aug 31, 2005 | 1.065 | 1.091 | 1.003 | 1.021 | 7,981,496 | -0.04(-3.33%) |
Aug 30, 2005 | 1.135 | 1.135 | 0.9858 | 1.056 | 16,588,306 | -0.06(-5.51%) |
Aug 29, 2005 | 1.127 | 1.179 | 1.100 | 1.118 | 10,095,906 | -0.03(-2.31%) |
Aug 26, 2005 | 1.206 | 1.232 | 1.144 | 1.144 | 11,328,128 | -0.04(-3.70%) |
Aug 25, 2005 | 1.188 | 1.232 | 1.153 | 1.188 | 12,383,459 | +0.02(+1.50%) |
Aug 24, 2005 | 1.232 | 1.259 | 1.153 | 1.171 | 12,426,858 | -0.07(-5.67%) |
Aug 23, 2005 | 1.250 | 1.320 | 1.206 | 1.241 | 9,184,634 | +0.00(+0.00%) |
Aug 22, 2005 | 1.241 | 1.285 | 1.144 | 1.241 | 17,801,556 | -0.08(-6.00%) |
Aug 19, 2005 | 1.356 | 1.382 | 1.303 | 1.320 | 6,485,356 | -0.04(-2.60%) |
Aug 18, 2005 | 1.408 | 1.452 | 1.312 | 1.356 | 23,851,782 | -0.04(-3.14%) |
Aug 17, 2005 | 1.408 | 1.444 | 1.276 | 1.400 | 12,745,195 | +0.01(+0.63%) |
Aug 16, 2005 | 1.408 | 1.452 | 1.232 | 1.391 | 29,193,078 | +0.17(+13.67%) |
Aug 15, 2005 | 1.320 | 1.637 | 1.153 | 1.223 | 39,682,080 | -0.19(-13.66%) |
Aug 12, 2005 | 1.567 | 1.567 | 1.408 | 1.417 | 12,418,224 | -0.16(-10.06%) |
Aug 11, 2005 | 1.699 | 1.743 | 1.364 | 1.576 | 15,637,612 | -0.11(-6.77%) |
Aug 10, 2005 | 1.725 | 1.857 | 1.646 | 1.690 | 16,233,159 | -0.03(-1.54%) |
Aug 09, 2005 | 1.866 | 1.901 | 1.716 | 1.716 | 16,560,017 | -0.25(-12.56%) |
Aug 08, 2005 | 1.980 | 2.033 | 1.892 | 1.963 | 6,994,105 | +0.01(+0.45%) |
Aug 05, 2005 | 1.980 | 2.042 | 1.945 | 1.954 | 5,121,686 | -0.02(-0.89%) |
Aug 04, 2005 | 2.042 | 2.165 | 1.945 | 1.972 | 8,621,920 | -0.07(-3.45%) |
Aug 03, 2005 | 2.236 | 2.245 | 1.866 | 2.042 | 16,044,679 | -0.18(-8.30%) |
Aug 02, 2005 | 2.641 | 2.641 | 2.209 | 2.227 | 20,219,988 | -0.39(-14.81%) |
Aug 01, 2005 | 2.641 | 2.685 | 2.553 | 2.614 | 3,700,756 | +0.01(+0.34%) |
Jul 29, 2005 | 2.588 | 2.632 | 2.526 | 2.605 | 4,277,672 | +0.10(+3.86%) |
Jul 28, 2005 | 2.658 | 2.685 | 2.465 | 2.509 | 8,441,393 | -0.12(-4.68%) |
Jul 27, 2005 | 2.993 | 3.037 | 2.209 | 2.632 | 29,225,230 | -0.35(-11.80%) |
Jul 26, 2005 | 3.045 | 3.107 | 2.957 | 2.984 | 6,684,175 | -0.01(-0.29%) |
Jul 25, 2005 | 3.081 | 3.160 | 2.957 | 2.993 | 5,848,454 | -0.07(-2.30%) |
Jul 22, 2005 | 3.125 | 3.134 | 2.993 | 3.063 | 5,217,006 | -0.06(-1.97%) |
Jul 21, 2005 | 3.213 | 3.257 | 3.045 | 3.125 | 10,324,377 | -0.32(-9.21%) |
Jul 20, 2005 | 3.494 | 3.547 | 3.327 | 3.442 | 6,544,093 | +0.04(+1.03%) |
Jul 19, 2005 | 3.450 | 3.486 | 3.389 | 3.406 | 3,812,436 | -0.04(-1.28%) |
Jul 18, 2005 | 3.609 | 3.609 | 3.345 | 3.450 | 3,697,121 | +0.06(+1.82%) |
Jul 15, 2005 | 3.503 | 3.609 | 3.318 | 3.389 | 7,996,834 | -0.18(-4.94%) |
Jul 14, 2005 | 3.037 | 3.582 | 2.975 | 3.565 | 22,023,900 | +0.54(+17.73%) |
Jul 13, 2005 | 2.975 | 3.054 | 2.957 | 3.028 | 6,272,563 | +0.04(+1.18%) |
Jul 12, 2005 | 3.072 | 3.090 | 2.949 | 2.993 | 3,680,988 | -0.08(-2.58%) |
Jul 11, 2005 | 3.125 | 3.195 | 3.054 | 3.072 | 4,160,425 | -0.01(-0.29%) |
Jul 08, 2005 | 3.037 | 3.090 | 2.905 | 3.081 | 6,985,243 | +0.11(+3.55%) |
Jul 07, 2005 | 2.861 | 3.010 | 2.843 | 2.975 | 5,891,853 | -0.09(-2.87%) |
Jul 06, 2005 | 3.081 | 3.116 | 3.019 | 3.063 | 3,359,356 | -0.04(-1.14%) |
Jul 05, 2005 | 3.257 | 3.257 | 3.081 | 3.098 | 4,870,947 | -0.18(-5.38%) |