Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 1.724 | 1.753 | 1.708 | 1.753 | 7,976 | -0.00(-0.18%) |
Sep 29, 2005 | 1.753 | 1.756 | 1.708 | 1.756 | 9,001 | -0.01(-0.37%) |
Sep 28, 2005 | 1.795 | 1.795 | 1.759 | 1.762 | 7,449 | -0.00(-0.18%) |
Sep 27, 2005 | 1.695 | 1.788 | 1.691 | 1.766 | 31,345 | +0.07(+3.98%) |
Sep 26, 2005 | 1.811 | 1.811 | 1.698 | 1.698 | 13,501 | -0.04(-2.41%) |
Sep 23, 2005 | 1.740 | 1.740 | 1.695 | 1.740 | 14,588 | +0.04(+2.08%) |
Sep 22, 2005 | 1.704 | 1.720 | 1.695 | 1.704 | 8,256 | -0.00(-0.19%) |
Sep 21, 2005 | 1.695 | 1.733 | 1.695 | 1.708 | 7,107 | -0.02(-1.12%) |
Sep 20, 2005 | 1.659 | 1.795 | 1.659 | 1.727 | 24,830 | +0.01(+0.37%) |
Sep 19, 2005 | 1.801 | 1.830 | 1.685 | 1.720 | 38,937 | -0.12(-6.32%) |
Sep 16, 2005 | 1.820 | 1.862 | 1.798 | 1.836 | 19,572 | -0.00(-0.18%) |
Sep 15, 2005 | 1.923 | 1.923 | 1.836 | 1.840 | 33,347 | -0.01(-0.70%) |
Sep 14, 2005 | 1.949 | 1.949 | 1.833 | 1.853 | 20,795 | -0.05(-2.54%) |
Sep 13, 2005 | 1.820 | 1.901 | 1.820 | 1.901 | 6,778 | +0.01(+0.51%) |
Sep 12, 2005 | 1.824 | 1.894 | 1.824 | 1.891 | 20,950 | +0.07(+3.89%) |
Sep 09, 2005 | 1.830 | 1.830 | 1.820 | 1.820 | 6,828 | -0.00(-0.18%) |
Sep 08, 2005 | 1.824 | 1.824 | 1.824 | 1.824 | 310 | +0.02(+1.07%) |
Sep 07, 2005 | 1.788 | 1.853 | 1.788 | 1.804 | 4,668 | +0.00(+0.00%) |
Sep 06, 2005 | 1.807 | 1.810 | 1.804 | 1.804 | 4,035 | +0.01(+0.36%) |
Sep 02, 2005 | 1.804 | 1.820 | 1.798 | 1.798 | 36,488 | -0.07(-3.63%) |
Sep 01, 2005 | 1.808 | 1.865 | 1.807 | 1.865 | 4,655 | +0.05(+2.48%) |
Aug 31, 2005 | 1.824 | 1.824 | 1.820 | 1.820 | 729 | +0.01(+0.53%) |
Aug 30, 2005 | 1.853 | 1.898 | 1.811 | 1.811 | 19,554 | -0.04(-2.26%) |
Aug 29, 2005 | 1.824 | 1.856 | 1.824 | 1.853 | 7,759 | -0.04(-2.21%) |
Aug 26, 2005 | 1.778 | 1.894 | 1.772 | 1.894 | 22,549 | +0.06(+3.16%) |
Aug 25, 2005 | 1.740 | 1.836 | 1.740 | 1.836 | 12,573 | +0.10(+5.56%) |
Aug 24, 2005 | 1.817 | 1.836 | 1.717 | 1.740 | 12,415 | -0.10(-5.26%) |
Aug 23, 2005 | 1.853 | 1.865 | 1.775 | 1.836 | 26,227 | -0.02(-1.04%) |
Aug 22, 2005 | 1.772 | 1.859 | 1.772 | 1.856 | 11,878 | +0.00(+0.17%) |
Aug 19, 2005 | 1.801 | 1.886 | 1.801 | 1.853 | 9,156 | +0.04(+2.31%) |
Aug 18, 2005 | 1.811 | 1.811 | 1.811 | 1.811 | 4,035 | -0.03(-1.58%) |
Aug 17, 2005 | 1.753 | 1.840 | 1.749 | 1.840 | 8,206 | +0.09(+4.96%) |
Aug 16, 2005 | 1.807 | 1.807 | 1.753 | 1.753 | 12,080 | -0.05(-2.93%) |
Aug 15, 2005 | 1.791 | 1.863 | 1.772 | 1.806 | 22,751 | -0.06(-3.38%) |
Aug 12, 2005 | 1.836 | 1.869 | 1.778 | 1.869 | 4,345 | +0.01(+0.69%) |
Aug 11, 2005 | 1.840 | 1.891 | 1.840 | 1.856 | 11,533 | -0.01(-0.51%) |
Aug 10, 2005 | 1.835 | 1.865 | 1.830 | 1.865 | 5,462 | +0.01(+0.34%) |
Aug 09, 2005 | 1.859 | 1.859 | 1.830 | 1.859 | 14,588 | -0.01(-0.52%) |
Aug 08, 2005 | 1.914 | 1.917 | 1.856 | 1.869 | 11,794 | -0.10(-4.92%) |
Aug 05, 2005 | 1.917 | 1.965 | 1.911 | 1.965 | 3,414 | +0.05(+2.52%) |
Aug 04, 2005 | 1.943 | 1.943 | 1.917 | 1.917 | 6,518 | -0.05(-2.46%) |
Aug 03, 2005 | 1.949 | 1.969 | 1.949 | 1.965 | 1,676 | -0.02(-0.81%) |
Aug 02, 2005 | 1.991 | 1.991 | 1.911 | 1.981 | 17,257 | +0.03(+1.65%) |
Aug 01, 2005 | 1.981 | 1.981 | 1.946 | 1.949 | 12,508 | +0.00(+0.17%) |
Jul 29, 2005 | 1.965 | 1.965 | 1.946 | 1.946 | 9,305 | -0.00(-0.17%) |
Jul 28, 2005 | 1.965 | 2.046 | 1.949 | 1.949 | 12,337 | -0.03(-1.32%) |
Jul 27, 2005 | 1.956 | 1.981 | 1.933 | 1.975 | 21,962 | +0.02(+1.14%) |
Jul 26, 2005 | 1.907 | 1.969 | 1.907 | 1.953 | 37,947 | +0.02(+1.03%) |
Jul 25, 2005 | 1.882 | 1.936 | 1.882 | 1.933 | 6,828 | -0.00(-0.17%) |
Jul 22, 2005 | 1.869 | 1.969 | 1.869 | 1.936 | 10,310 | +0.00(+0.17%) |
Jul 21, 2005 | 1.949 | 1.949 | 1.914 | 1.933 | 15,736 | -0.01(-0.33%) |
Jul 20, 2005 | 1.907 | 1.940 | 1.907 | 1.940 | 9,482 | +0.07(+3.79%) |
Jul 19, 2005 | 1.875 | 1.875 | 1.843 | 1.869 | 20,662 | -0.03(-1.70%) |
Jul 18, 2005 | 1.769 | 1.907 | 1.769 | 1.901 | 29,629 | +0.07(+4.06%) |
Jul 15, 2005 | 1.840 | 1.840 | 1.791 | 1.827 | 28,245 | +0.07(+3.85%) |
Jul 14, 2005 | 1.756 | 1.782 | 1.724 | 1.759 | 45,601 | +0.01(+0.37%) |
Jul 13, 2005 | 1.753 | 1.753 | 1.714 | 1.753 | 3,336 | +0.05(+2.64%) |
Jul 12, 2005 | 1.708 | 1.753 | 1.701 | 1.708 | 18,126 | -0.03(-1.85%) |
Jul 11, 2005 | 1.785 | 1.791 | 1.685 | 1.740 | 68,703 | +0.03(+1.70%) |
Jul 08, 2005 | 1.654 | 1.785 | 1.654 | 1.711 | 31,171 | +0.02(+1.14%) |
Jul 07, 2005 | 1.691 | 1.691 | 1.617 | 1.691 | 94,965 | +0.00(+0.19%) |
Jul 06, 2005 | 1.691 | 1.691 | 1.627 | 1.688 | 26,196 | -0.01(-0.61%) |
Jul 05, 2005 | 1.698 | 1.753 | 1.669 | 1.699 | 51,523 | -0.02(-1.09%) |