Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 1.082 | 1.127 | 1.073 | 1.109 | 115,205 | +0.03(+2.48%) |
Sep 29, 2005 | 1.077 | 1.095 | 1.073 | 1.082 | 45,187 | -0.01(-1.22%) |
Sep 28, 2005 | 1.046 | 1.095 | 1.033 | 1.095 | 129,969 | +0.03(+2.51%) |
Sep 27, 2005 | 1.086 | 1.086 | 1.028 | 1.068 | 324,588 | -0.05(-4.40%) |
Sep 26, 2005 | 1.153 | 1.171 | 1.118 | 1.118 | 249,425 | -0.04(-3.10%) |
Sep 23, 2005 | 1.153 | 1.162 | 1.127 | 1.153 | 228,621 | +0.02(+1.57%) |
Sep 22, 2005 | 1.162 | 1.167 | 1.127 | 1.135 | 183,881 | -0.03(-2.68%) |
Sep 21, 2005 | 1.211 | 1.211 | 1.162 | 1.167 | 161,734 | -0.05(-4.40%) |
Sep 20, 2005 | 1.256 | 1.265 | 1.176 | 1.220 | 127,732 | +0.00(+0.00%) |
Sep 19, 2005 | 1.189 | 1.247 | 1.162 | 1.220 | 193,500 | +0.03(+2.63%) |
Sep 16, 2005 | 1.185 | 1.198 | 1.162 | 1.189 | 111,178 | -0.00(-0.37%) |
Sep 15, 2005 | 1.171 | 1.202 | 1.167 | 1.194 | 54,135 | +0.02(+1.91%) |
Sep 14, 2005 | 1.207 | 1.216 | 1.162 | 1.171 | 218,330 | -0.03(-2.24%) |
Sep 13, 2005 | 1.211 | 1.225 | 1.194 | 1.198 | 91,493 | -0.03(-2.55%) |
Sep 12, 2005 | 1.207 | 1.229 | 1.189 | 1.229 | 141,825 | +0.01(+1.10%) |
Sep 09, 2005 | 1.216 | 1.229 | 1.189 | 1.216 | 80,531 | -0.01(-1.09%) |
Sep 08, 2005 | 1.225 | 1.229 | 1.207 | 1.229 | 135,114 | +0.01(+0.73%) |
Sep 07, 2005 | 1.211 | 1.225 | 1.189 | 1.220 | 134,443 | +0.03(+2.25%) |
Sep 06, 2005 | 1.167 | 1.229 | 1.167 | 1.194 | 152,563 | +0.03(+2.30%) |
Sep 02, 2005 | 1.167 | 1.229 | 1.162 | 1.167 | 158,603 | -0.02(-1.51%) |
Sep 01, 2005 | 1.220 | 1.220 | 1.167 | 1.185 | 231,305 | -0.04(-2.93%) |
Aug 31, 2005 | 1.234 | 1.261 | 1.207 | 1.220 | 171,354 | -0.03(-2.15%) |
Aug 30, 2005 | 1.261 | 1.261 | 1.229 | 1.247 | 94,848 | -0.01(-1.06%) |
Aug 29, 2005 | 1.252 | 1.265 | 1.211 | 1.261 | 213,856 | +0.05(+4.45%) |
Aug 26, 2005 | 1.261 | 1.278 | 1.202 | 1.207 | 170,682 | -0.07(-5.26%) |
Aug 25, 2005 | 1.296 | 1.305 | 1.270 | 1.274 | 147,865 | -0.01(-1.04%) |
Aug 24, 2005 | 1.296 | 1.305 | 1.270 | 1.287 | 110,507 | -0.00(-0.35%) |
Aug 23, 2005 | 1.274 | 1.305 | 1.274 | 1.292 | 115,652 | +0.03(+2.48%) |
Aug 22, 2005 | 1.278 | 1.305 | 1.252 | 1.261 | 195,513 | +0.02(+1.80%) |
Aug 19, 2005 | 1.252 | 1.278 | 1.238 | 1.238 | 125,048 | -0.01(-1.07%) |
Aug 18, 2005 | 1.274 | 1.274 | 1.243 | 1.252 | 87,019 | +0.00(+0.00%) |
Aug 17, 2005 | 1.278 | 1.278 | 1.234 | 1.252 | 316,311 | -0.02(-1.41%) |
Aug 16, 2005 | 1.252 | 1.270 | 1.207 | 1.270 | 321,009 | +0.08(+7.17%) |
Aug 15, 2005 | 1.323 | 1.323 | 1.122 | 1.185 | 909,563 | -0.12(-9.25%) |
Aug 12, 2005 | 1.296 | 1.314 | 1.278 | 1.305 | 156,813 | +0.01(+1.04%) |
Aug 11, 2005 | 1.319 | 1.337 | 1.261 | 1.292 | 158,155 | -0.02(-1.37%) |
Aug 10, 2005 | 1.386 | 1.413 | 1.310 | 1.310 | 486,994 | -0.12(-8.44%) |
Aug 09, 2005 | 1.743 | 1.743 | 1.296 | 1.430 | 1,024,545 | -0.16(-10.11%) |
Aug 08, 2005 | 1.551 | 1.596 | 1.480 | 1.591 | 499,521 | +0.01(+0.82%) |
Aug 05, 2005 | 1.618 | 1.636 | 1.533 | 1.578 | 451,649 | -0.05(-2.99%) |
Aug 04, 2005 | 1.623 | 1.739 | 1.574 | 1.627 | 675,797 | +0.02(+1.11%) |
Aug 03, 2005 | 1.453 | 1.667 | 1.435 | 1.609 | 981,370 | +0.18(+12.50%) |
Aug 02, 2005 | 1.261 | 1.448 | 1.261 | 1.430 | 637,991 | +0.21(+17.65%) |
Aug 01, 2005 | 1.216 | 1.372 | 1.189 | 1.216 | 893,009 | -0.01(-1.09%) |
Jul 29, 2005 | 1.158 | 1.252 | 1.158 | 1.229 | 107,823 | +0.06(+5.36%) |
Jul 28, 2005 | 1.189 | 1.216 | 1.162 | 1.167 | 114,981 | -0.02(-1.88%) |
Jul 27, 2005 | 1.198 | 1.207 | 1.171 | 1.189 | 256,359 | +0.00(+0.38%) |
Jul 26, 2005 | 1.167 | 1.207 | 1.144 | 1.185 | 77,176 | +0.02(+1.92%) |
Jul 25, 2005 | 1.229 | 1.247 | 1.162 | 1.162 | 287,677 | -0.06(-5.11%) |
Jul 22, 2005 | 1.252 | 1.270 | 1.225 | 1.225 | 192,829 | -0.03(-2.14%) |
Jul 21, 2005 | 1.243 | 1.270 | 1.243 | 1.252 | 60,846 | +0.01(+0.72%) |
Jul 20, 2005 | 1.243 | 1.274 | 1.238 | 1.243 | 100,888 | +0.00(+0.00%) |
Jul 19, 2005 | 1.270 | 1.274 | 1.229 | 1.243 | 196,408 | +0.00(+0.00%) |
Jul 18, 2005 | 1.252 | 1.278 | 1.243 | 1.243 | 93,730 | -0.01(-1.07%) |
Jul 15, 2005 | 1.256 | 1.283 | 1.238 | 1.256 | 95,967 | -0.02(-1.75%) |
Jul 14, 2005 | 1.238 | 1.283 | 1.234 | 1.278 | 160,840 | +0.04(+3.25%) |
Jul 13, 2005 | 1.319 | 1.319 | 1.234 | 1.238 | 174,933 | -0.05(-4.15%) |
Jul 12, 2005 | 1.328 | 1.328 | 1.274 | 1.292 | 171,577 | -0.00(-0.34%) |
Jul 11, 2005 | 1.332 | 1.337 | 1.270 | 1.296 | 178,065 | +0.04(+3.20%) |
Jul 08, 2005 | 1.234 | 1.274 | 1.234 | 1.256 | 89,703 | +0.02(+1.81%) |
Jul 07, 2005 | 1.265 | 1.265 | 1.229 | 1.234 | 135,785 | -0.04(-3.16%) |
Jul 06, 2005 | 1.359 | 1.359 | 1.274 | 1.274 | 412,278 | -0.03(-2.06%) |
Jul 05, 2005 | 1.278 | 1.341 | 1.278 | 1.301 | 397,738 | +0.01(+0.69%) |