Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 1.854 | 1.863 | 1.850 | 1.859 | 49,285 | -0.00(-0.20%) |
Nov 29, 2005 | 1.841 | 1.863 | 1.841 | 1.863 | 98,034 | +0.00(+0.20%) |
Nov 28, 2005 | 1.850 | 1.913 | 1.850 | 1.859 | 287,675 | +0.01(+0.75%) |
Nov 25, 2005 | 1.857 | 1.865 | 1.844 | 1.845 | 41,249 | -0.01(-0.65%) |
Nov 23, 2005 | 1.855 | 1.857 | 1.848 | 1.857 | 19,821 | +0.00(+0.10%) |
Nov 22, 2005 | 1.841 | 1.855 | 1.837 | 1.855 | 266,783 | +0.01(+0.40%) |
Nov 21, 2005 | 1.844 | 1.850 | 1.841 | 1.848 | 318,746 | +0.01(+0.51%) |
Nov 18, 2005 | 1.842 | 1.842 | 1.829 | 1.839 | 196,069 | +0.01(+0.41%) |
Nov 17, 2005 | 1.820 | 1.833 | 1.816 | 1.831 | 127,498 | +0.01(+0.41%) |
Nov 16, 2005 | 1.818 | 1.827 | 1.805 | 1.824 | 84,642 | -0.01(-0.31%) |
Nov 15, 2005 | 1.846 | 1.842 | 1.826 | 1.829 | 29,463 | -0.02(-0.91%) |
Nov 14, 2005 | 1.829 | 1.846 | 1.829 | 1.846 | 103,391 | +0.01(+0.71%) |
Nov 11, 2005 | 1.841 | 1.848 | 1.833 | 1.833 | 140,355 | -0.00(-0.10%) |
Nov 10, 2005 | 1.842 | 1.869 | 1.835 | 1.835 | 68,035 | +0.00(+0.00%) |
Nov 09, 2005 | 1.848 | 1.848 | 1.833 | 1.835 | 66,427 | -0.01(-0.51%) |
Nov 08, 2005 | 1.863 | 1.867 | 1.839 | 1.844 | 204,105 | -0.02(-1.30%) |
Nov 07, 2005 | 1.885 | 1.885 | 1.863 | 1.869 | 43,928 | -0.02(-1.09%) |
Nov 04, 2005 | 1.885 | 1.904 | 1.872 | 1.889 | 145,177 | +0.01(+0.30%) |
Nov 03, 2005 | 1.865 | 1.891 | 1.865 | 1.883 | 123,748 | +0.03(+1.41%) |
Nov 02, 2005 | 1.827 | 1.857 | 1.824 | 1.857 | 163,926 | +0.03(+1.63%) |
Nov 01, 2005 | 1.824 | 1.833 | 1.818 | 1.827 | 93,213 | +0.00(+0.00%) |
Oct 31, 2005 | 1.820 | 1.863 | 1.820 | 1.827 | 171,426 | +0.01(+0.82%) |
Oct 28, 2005 | 1.816 | 1.822 | 1.801 | 1.813 | 71,249 | +0.01(+0.83%) |
Oct 27, 2005 | 1.826 | 1.826 | 1.798 | 1.798 | 41,249 | -0.03(-1.63%) |
Oct 26, 2005 | 1.820 | 1.829 | 1.809 | 1.827 | 71,784 | +0.01(+0.62%) |
Oct 25, 2005 | 1.820 | 1.820 | 1.813 | 1.816 | 20,356 | +0.00(+0.21%) |
Oct 24, 2005 | 1.798 | 1.816 | 1.798 | 1.813 | 62,677 | +0.03(+1.78%) |
Oct 21, 2005 | 1.805 | 1.807 | 1.777 | 1.781 | 141,962 | -0.01(-0.42%) |
Oct 20, 2005 | 1.805 | 1.814 | 1.788 | 1.788 | 240,533 | -0.02(-1.24%) |
Oct 19, 2005 | 1.777 | 1.826 | 1.773 | 1.811 | 500,887 | -0.03(-1.42%) |
Oct 18, 2005 | 1.829 | 1.855 | 1.816 | 1.837 | 301,068 | -0.04(-2.19%) |
Oct 17, 2005 | 1.885 | 1.887 | 1.876 | 1.878 | 64,820 | -0.01(-0.79%) |
Oct 14, 2005 | 1.885 | 1.900 | 1.880 | 1.893 | 76,606 | +0.01(+0.40%) |
Oct 13, 2005 | 1.904 | 1.904 | 1.885 | 1.885 | 220,712 | -0.03(-1.37%) |
Oct 12, 2005 | 1.936 | 1.951 | 1.906 | 1.911 | 314,996 | -0.04(-2.01%) |
Oct 11, 2005 | 1.943 | 1.951 | 1.941 | 1.951 | 237,319 | +0.01(+0.48%) |
Oct 10, 2005 | 1.956 | 1.958 | 1.941 | 1.941 | 35,892 | -0.01(-0.38%) |
Oct 07, 2005 | 1.908 | 1.949 | 1.904 | 1.949 | 124,284 | +0.03(+1.36%) |
Oct 06, 2005 | 1.923 | 1.941 | 1.910 | 1.923 | 204,640 | -0.05(-2.55%) |
Oct 05, 2005 | 1.967 | 1.977 | 1.951 | 1.973 | 254,997 | -0.01(-0.47%) |
Oct 04, 2005 | 1.979 | 1.995 | 1.979 | 1.982 | 568,387 | +0.01(+0.76%) |
Oct 03, 2005 | 1.964 | 1.981 | 1.930 | 1.967 | 342,853 | +0.01(+0.67%) |
Sep 30, 2005 | 1.956 | 1.971 | 1.951 | 1.954 | 146,248 | -0.01(-0.66%) |
Sep 29, 2005 | 1.949 | 1.967 | 1.939 | 1.967 | 599,458 | +0.04(+1.93%) |
Sep 28, 2005 | 1.923 | 1.960 | 1.923 | 1.930 | 269,997 | +0.01(+0.39%) |
Sep 27, 2005 | 1.930 | 1.941 | 1.915 | 1.923 | 166,605 | -0.01(-0.77%) |
Sep 26, 2005 | 1.951 | 1.956 | 1.917 | 1.938 | 374,460 | +0.06(+2.98%) |
Sep 23, 2005 | 1.882 | 1.898 | 1.882 | 1.882 | 233,569 | -0.01(-0.40%) |
Sep 22, 2005 | 1.900 | 1.906 | 1.878 | 1.889 | 209,462 | -0.02(-1.17%) |
Sep 21, 2005 | 1.911 | 1.913 | 1.904 | 1.911 | 388,924 | +0.00(+0.10%) |
Sep 20, 2005 | 1.915 | 1.958 | 1.910 | 1.910 | 420,531 | +0.00(+0.00%) |
Sep 19, 2005 | 1.939 | 1.939 | 1.904 | 1.910 | 407,138 | -0.06(-3.12%) |
Sep 16, 2005 | 1.943 | 1.973 | 1.938 | 1.971 | 280,711 | +0.04(+2.33%) |
Sep 15, 2005 | 1.906 | 1.960 | 1.906 | 1.926 | 197,140 | +0.03(+1.67%) |
Sep 14, 2005 | 1.936 | 1.951 | 1.895 | 1.895 | 137,141 | -0.04(-1.93%) |
Sep 13, 2005 | 1.966 | 1.977 | 1.878 | 1.932 | 340,710 | -0.01(-0.77%) |
Sep 12, 2005 | 1.969 | 1.999 | 1.941 | 1.947 | 365,353 | -0.05(-2.52%) |
Sep 09, 2005 | 1.967 | 2.025 | 1.967 | 1.997 | 318,211 | +0.02(+1.04%) |
Sep 08, 2005 | 1.982 | 1.982 | 1.964 | 1.977 | 231,426 | -0.01(-0.38%) |
Sep 07, 2005 | 1.966 | 1.992 | 1.964 | 1.984 | 193,390 | +0.00(+0.00%) |
Sep 06, 2005 | 1.953 | 1.992 | 1.953 | 1.984 | 478,923 | +0.05(+2.61%) |
Sep 02, 2005 | 1.939 | 1.949 | 1.932 | 1.934 | 256,604 | -0.01(-0.29%) |