Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 1.861 | 1.868 | 1.857 | 1.864 | 792,744 | +0.01(+0.32%) |
Sep 29, 2005 | 1.842 | 1.860 | 1.842 | 1.858 | 2,061,668 | +0.03(+1.90%) |
Sep 28, 2005 | 1.837 | 1.842 | 1.806 | 1.823 | 3,636,517 | -0.01(-0.61%) |
Sep 27, 2005 | 1.828 | 1.839 | 1.828 | 1.834 | 1,902,055 | +0.00(+0.27%) |
Sep 26, 2005 | 1.843 | 1.843 | 1.817 | 1.830 | 1,558,887 | -0.02(-1.32%) |
Sep 23, 2005 | 1.854 | 1.878 | 1.851 | 1.854 | 925,755 | -0.03(-1.46%) |
Sep 22, 2005 | 1.887 | 1.893 | 1.880 | 1.881 | 1,444,498 | -0.03(-1.48%) |
Sep 21, 2005 | 1.911 | 1.917 | 1.902 | 1.910 | 901,813 | +0.02(+1.24%) |
Sep 20, 2005 | 1.888 | 1.901 | 1.885 | 1.886 | 1,580,169 | -0.05(-2.54%) |
Sep 19, 2005 | 1.941 | 1.943 | 1.926 | 1.936 | 641,112 | -0.01(-0.50%) |
Sep 16, 2005 | 1.945 | 1.949 | 1.933 | 1.945 | 1,098,669 | +0.01(+0.29%) |
Sep 15, 2005 | 1.936 | 1.944 | 1.932 | 1.940 | 782,103 | -0.01(-0.41%) |
Sep 14, 2005 | 1.951 | 1.957 | 1.945 | 1.948 | 840,628 | -0.03(-1.39%) |
Sep 13, 2005 | 1.959 | 1.978 | 1.953 | 1.975 | 1,526,964 | +0.02(+0.86%) |
Sep 12, 2005 | 1.958 | 1.964 | 1.955 | 1.958 | 1,279,564 | -0.02(-1.08%) |
Sep 09, 2005 | 1.966 | 1.982 | 1.962 | 1.980 | 795,405 | -0.02(-1.09%) |
Sep 08, 2005 | 1.992 | 2.007 | 1.988 | 2.001 | 1,231,680 | +0.02(+1.06%) |
Sep 07, 2005 | 2.002 | 2.002 | 1.976 | 1.980 | 811,366 | -0.03(-1.66%) |
Sep 06, 2005 | 2.014 | 2.024 | 2.009 | 2.014 | 643,772 | +0.01(+0.68%) |
Sep 02, 2005 | 1.993 | 2.001 | 1.983 | 2.000 | 782,103 | +0.00(+0.24%) |
Sep 01, 2005 | 1.977 | 1.996 | 1.977 | 1.995 | 2,875,695 | +0.05(+2.43%) |
Aug 31, 2005 | 1.928 | 1.948 | 1.922 | 1.948 | 848,609 | +0.00(+0.17%) |
Aug 30, 2005 | 1.932 | 1.946 | 1.931 | 1.945 | 598,548 | -0.00(-0.04%) |
Aug 29, 2005 | 1.948 | 1.949 | 1.933 | 1.945 | 1,370,011 | +0.01(+0.29%) |
Aug 26, 2005 | 1.953 | 1.962 | 1.940 | 1.940 | 1,109,310 | -0.04(-2.20%) |
Aug 25, 2005 | 1.967 | 1.984 | 1.966 | 1.983 | 1,511,003 | +0.01(+0.50%) |
Aug 24, 2005 | 1.974 | 1.981 | 1.969 | 1.974 | 1,197,097 | -0.02(-1.00%) |
Aug 23, 2005 | 1.990 | 2.000 | 1.980 | 1.993 | 2,053,687 | -0.03(-1.54%) |
Aug 22, 2005 | 2.023 | 2.036 | 2.018 | 2.025 | 1,000,241 | -0.02(-0.92%) |
Aug 19, 2005 | 2.032 | 2.047 | 2.032 | 2.043 | 540,024 | +0.01(+0.65%) |
Aug 18, 2005 | 2.027 | 2.032 | 2.017 | 2.030 | 1,024,183 | -0.01(-0.26%) |
Aug 17, 2005 | 2.025 | 2.042 | 2.024 | 2.036 | 486,819 | +0.02(+0.88%) |
Aug 16, 2005 | 2.030 | 2.030 | 2.013 | 2.018 | 915,114 | +0.00(+0.13%) |
Aug 15, 2005 | 2.015 | 2.041 | 2.010 | 2.015 | 2,378,234 | -0.02(-1.00%) |
Aug 12, 2005 | 2.019 | 2.040 | 2.019 | 2.036 | 2,785,247 | +0.01(+0.43%) |
Aug 11, 2005 | 2.044 | 2.044 | 2.013 | 2.027 | 2,234,582 | -0.02(-0.77%) |
Aug 10, 2005 | 2.058 | 2.058 | 2.037 | 2.043 | 1,425,876 | -0.05(-2.21%) |
Aug 09, 2005 | 2.062 | 2.093 | 2.062 | 2.089 | 1,404,594 | +0.04(+1.78%) |
Aug 08, 2005 | 2.058 | 2.064 | 2.050 | 2.052 | 704,957 | -0.00(-0.22%) |
Aug 05, 2005 | 2.054 | 2.073 | 2.051 | 2.057 | 912,454 | +0.02(+0.90%) |
Aug 04, 2005 | 2.034 | 2.043 | 2.032 | 2.039 | 885,852 | -0.02(-0.86%) |
Aug 03, 2005 | 2.024 | 2.064 | 2.024 | 2.056 | 2,875,695 | +0.08(+4.17%) |
Aug 02, 2005 | 1.965 | 1.982 | 1.957 | 1.974 | 2,330,350 | +0.03(+1.39%) |
Aug 01, 2005 | 1.955 | 1.960 | 1.946 | 1.947 | 665,054 | -0.00(-0.15%) |
Jul 29, 2005 | 1.942 | 1.953 | 1.935 | 1.950 | 739,540 | +0.03(+1.59%) |
Jul 28, 2005 | 1.911 | 1.928 | 1.904 | 1.919 | 452,236 | +0.01(+0.45%) |
Jul 27, 2005 | 1.898 | 1.913 | 1.895 | 1.911 | 582,587 | +0.01(+0.45%) |
Jul 26, 2005 | 1.901 | 1.908 | 1.897 | 1.902 | 822,007 | +0.00(+0.08%) |
Jul 25, 2005 | 1.906 | 1.913 | 1.898 | 1.901 | 641,112 | -0.01(-0.73%) |
Jul 22, 2005 | 1.924 | 1.924 | 1.911 | 1.915 | 465,538 | -0.01(-0.62%) |
Jul 21, 2005 | 1.933 | 1.936 | 1.916 | 1.927 | 952,357 | -0.01(-0.76%) |
Jul 20, 2005 | 1.925 | 1.942 | 1.913 | 1.941 | 476,178 | +0.00(+0.19%) |
Jul 19, 2005 | 1.923 | 1.942 | 1.923 | 1.937 | 481,499 | +0.01(+0.76%) |
Jul 18, 2005 | 1.924 | 1.926 | 1.917 | 1.923 | 798,065 | +0.00(+0.20%) |
Jul 15, 2005 | 1.918 | 1.928 | 1.913 | 1.919 | 742,200 | -0.00(-0.08%) |
Jul 14, 2005 | 1.930 | 1.937 | 1.914 | 1.921 | 484,159 | -0.00(-0.18%) |
Jul 13, 2005 | 1.922 | 1.924 | 1.908 | 1.924 | 407,013 | -0.00(-0.10%) |
Jul 12, 2005 | 1.924 | 1.934 | 1.919 | 1.926 | 643,772 | +0.02(+0.85%) |
Jul 11, 2005 | 1.899 | 1.921 | 1.899 | 1.910 | 712,938 | -0.01(-0.74%) |
Jul 08, 2005 | 1.893 | 1.924 | 1.893 | 1.924 | 497,460 | +0.03(+1.67%) |
Jul 07, 2005 | 1.887 | 1.893 | 1.880 | 1.892 | 744,860 | -0.01(-0.44%) |
Jul 06, 2005 | 1.913 | 1.913 | 1.900 | 1.901 | 486,819 | -0.01(-0.67%) |
Jul 05, 2005 | 1.902 | 1.913 | 1.899 | 1.913 | 420,314 | -0.00(-0.18%) |