Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 0.6929 | 0.7017 | 0.6578 | 0.6578 | 8,227,882 | -0.04(-5.06%) |
Sep 29, 2005 | 0.7280 | 0.7280 | 0.6841 | 0.6929 | 6,019,186 | -0.03(-3.66%) |
Sep 28, 2005 | 0.7367 | 0.7411 | 0.7104 | 0.7192 | 3,644,028 | -0.02(-2.38%) |
Sep 27, 2005 | 0.7280 | 0.7367 | 0.6841 | 0.7367 | 5,522,765 | +0.01(+1.20%) |
Sep 26, 2005 | 0.7718 | 0.7806 | 0.7104 | 0.7280 | 10,717,738 | -0.02(-2.35%) |
Sep 23, 2005 | 0.7543 | 0.7631 | 0.7192 | 0.7455 | 8,843,220 | +0.03(+3.66%) |
Sep 22, 2005 | 0.7192 | 0.7192 | 0.6754 | 0.7192 | 7,940,450 | +0.04(+6.49%) |
Sep 21, 2005 | 0.6929 | 0.7017 | 0.6490 | 0.6754 | 12,151,361 | -0.02(-2.53%) |
Sep 20, 2005 | 0.7631 | 0.7806 | 0.6754 | 0.6929 | 16,383,250 | -0.07(-9.20%) |
Sep 19, 2005 | 0.7631 | 0.8332 | 0.7455 | 0.7631 | 17,119,216 | +0.02(+2.35%) |
Sep 16, 2005 | 0.7718 | 0.7894 | 0.7017 | 0.7455 | 22,263,452 | +0.09(+13.33%) |
Sep 15, 2005 | 0.6578 | 0.8771 | 0.6578 | 0.6578 | 26,591,000 | +0.04(+5.63%) |
Sep 14, 2005 | 0.6578 | 0.6841 | 0.5964 | 0.6227 | 31,559,426 | -0.06(-8.97%) |
Sep 13, 2005 | 0.7455 | 0.7455 | 0.6315 | 0.6841 | 37,839,932 | -0.06(-8.24%) |
Sep 12, 2005 | 0.8069 | 0.8245 | 0.7455 | 0.7455 | 37,297,564 | -0.22(-22.73%) |
Sep 09, 2005 | 1.009 | 1.009 | 0.9297 | 0.9648 | 10,050,751 | -0.04(-4.35%) |
Sep 08, 2005 | 1.035 | 1.044 | 0.9823 | 1.009 | 9,628,896 | +0.03(+2.68%) |
Sep 07, 2005 | 1.052 | 1.079 | 0.9648 | 0.9823 | 27,406,890 | +0.00(+0.00%) |
Sep 06, 2005 | 0.9034 | 1.026 | 0.8946 | 0.9823 | 19,596,986 | +0.11(+12.00%) |
Sep 02, 2005 | 0.9034 | 0.9122 | 0.8508 | 0.8771 | 13,857,593 | -0.04(-3.85%) |
Sep 01, 2005 | 0.9999 | 1.009 | 0.8771 | 0.9122 | 21,589,054 | -0.11(-10.34%) |
Aug 31, 2005 | 1.061 | 1.088 | 0.9999 | 1.017 | 8,009,885 | -0.04(-3.33%) |
Aug 30, 2005 | 1.131 | 1.131 | 0.9823 | 1.052 | 16,647,309 | -0.06(-5.51%) |
Aug 29, 2005 | 1.123 | 1.175 | 1.096 | 1.114 | 10,131,816 | -0.03(-2.31%) |
Aug 26, 2005 | 1.202 | 1.228 | 1.140 | 1.140 | 11,368,421 | -0.04(-3.70%) |
Aug 25, 2005 | 1.184 | 1.228 | 1.149 | 1.184 | 12,427,505 | +0.02(+1.50%) |
Aug 24, 2005 | 1.228 | 1.254 | 1.149 | 1.167 | 12,471,059 | -0.07(-5.67%) |
Aug 23, 2005 | 1.245 | 1.316 | 1.202 | 1.237 | 9,217,303 | +0.00(+0.00%) |
Aug 22, 2005 | 1.237 | 1.281 | 1.140 | 1.237 | 17,864,874 | -0.08(-6.00%) |
Aug 19, 2005 | 1.351 | 1.377 | 1.298 | 1.316 | 6,508,424 | -0.04(-2.60%) |
Aug 18, 2005 | 1.403 | 1.447 | 1.307 | 1.351 | 23,936,620 | -0.04(-3.15%) |
Aug 17, 2005 | 1.403 | 1.438 | 1.272 | 1.395 | 12,790,528 | +0.01(+0.63%) |
Aug 16, 2005 | 1.403 | 1.447 | 1.228 | 1.386 | 29,296,914 | +0.17(+13.67%) |
Aug 15, 2005 | 1.316 | 1.631 | 1.149 | 1.219 | 39,823,220 | -0.19(-13.66%) |
Aug 12, 2005 | 1.561 | 1.561 | 1.403 | 1.412 | 12,462,393 | -0.16(-10.06%) |
Aug 11, 2005 | 1.693 | 1.737 | 1.359 | 1.570 | 15,693,232 | -0.11(-6.77%) |
Aug 10, 2005 | 1.719 | 1.851 | 1.640 | 1.684 | 16,290,898 | -0.03(-1.54%) |
Aug 09, 2005 | 1.859 | 1.894 | 1.710 | 1.710 | 16,618,919 | -0.25(-12.56%) |
Aug 08, 2005 | 1.973 | 2.026 | 1.886 | 1.956 | 7,018,982 | +0.01(+0.45%) |
Aug 05, 2005 | 1.973 | 2.035 | 1.938 | 1.947 | 5,139,903 | -0.02(-0.89%) |
Aug 04, 2005 | 2.035 | 2.158 | 1.938 | 1.965 | 8,652,587 | -0.07(-3.45%) |
Aug 03, 2005 | 2.228 | 2.237 | 1.859 | 2.035 | 16,101,748 | -0.18(-8.30%) |
Aug 02, 2005 | 2.631 | 2.631 | 2.201 | 2.219 | 20,291,908 | -0.39(-14.81%) |
Aug 01, 2005 | 2.631 | 2.675 | 2.544 | 2.605 | 3,713,919 | +0.01(+0.34%) |
Jul 29, 2005 | 2.579 | 2.623 | 2.517 | 2.596 | 4,292,887 | +0.10(+3.86%) |
Jul 28, 2005 | 2.649 | 2.675 | 2.456 | 2.500 | 8,471,418 | -0.12(-4.68%) |
Jul 27, 2005 | 2.982 | 3.026 | 2.201 | 2.622 | 29,329,180 | -0.35(-11.80%) |
Jul 26, 2005 | 3.035 | 3.096 | 2.947 | 2.973 | 6,707,950 | -0.01(-0.29%) |
Jul 25, 2005 | 3.070 | 3.149 | 2.947 | 2.982 | 5,869,256 | -0.07(-2.30%) |
Jul 22, 2005 | 3.114 | 3.122 | 2.982 | 3.052 | 5,235,562 | -0.06(-1.97%) |
Jul 21, 2005 | 3.201 | 3.245 | 3.035 | 3.114 | 10,361,100 | -0.32(-9.21%) |
Jul 20, 2005 | 3.482 | 3.535 | 3.315 | 3.429 | 6,567,369 | +0.04(+1.03%) |
Jul 19, 2005 | 3.438 | 3.473 | 3.377 | 3.394 | 3,825,996 | -0.04(-1.28%) |
Jul 18, 2005 | 3.596 | 3.596 | 3.333 | 3.438 | 3,710,271 | +0.06(+1.82%) |
Jul 15, 2005 | 3.491 | 3.596 | 3.307 | 3.377 | 8,025,277 | -0.18(-4.94%) |
Jul 14, 2005 | 3.026 | 3.570 | 2.965 | 3.552 | 22,102,236 | +0.54(+17.73%) |
Jul 13, 2005 | 2.965 | 3.043 | 2.947 | 3.017 | 6,294,874 | +0.04(+1.18%) |
Jul 12, 2005 | 3.061 | 3.079 | 2.938 | 2.982 | 3,694,081 | -0.08(-2.58%) |
Jul 11, 2005 | 3.114 | 3.184 | 3.043 | 3.061 | 4,175,224 | -0.01(-0.29%) |
Jul 08, 2005 | 3.026 | 3.079 | 2.894 | 3.070 | 7,010,089 | +0.11(+3.55%) |
Jul 07, 2005 | 2.851 | 3.000 | 2.833 | 2.965 | 5,912,810 | -0.09(-2.87%) |
Jul 06, 2005 | 3.070 | 3.105 | 3.008 | 3.052 | 3,371,305 | -0.04(-1.14%) |
Jul 05, 2005 | 3.245 | 3.245 | 3.070 | 3.087 | 4,888,273 | -0.18(-5.38%) |