Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 1.815 | 1.858 | 1.815 | 1.822 | 171,898 | +0.01(+0.82%) |
Oct 28, 2005 | 1.811 | 1.817 | 1.796 | 1.808 | 71,445 | +0.01(+0.83%) |
Oct 27, 2005 | 1.821 | 1.821 | 1.793 | 1.793 | 41,362 | -0.03(-1.63%) |
Oct 26, 2005 | 1.815 | 1.824 | 1.804 | 1.822 | 71,982 | +0.01(+0.62%) |
Oct 25, 2005 | 1.815 | 1.815 | 1.808 | 1.811 | 20,412 | +0.00(+0.21%) |
Oct 24, 2005 | 1.793 | 1.811 | 1.793 | 1.808 | 62,850 | +0.03(+1.78%) |
Oct 21, 2005 | 1.800 | 1.802 | 1.772 | 1.776 | 142,353 | -0.01(-0.42%) |
Oct 20, 2005 | 1.800 | 1.809 | 1.783 | 1.783 | 241,194 | -0.02(-1.24%) |
Oct 19, 2005 | 1.772 | 1.821 | 1.768 | 1.806 | 502,264 | -0.03(-1.42%) |
Oct 18, 2005 | 1.824 | 1.850 | 1.811 | 1.832 | 301,895 | -0.04(-2.19%) |
Oct 17, 2005 | 1.880 | 1.882 | 1.871 | 1.873 | 64,998 | -0.01(-0.79%) |
Oct 14, 2005 | 1.880 | 1.895 | 1.875 | 1.888 | 76,816 | +0.01(+0.40%) |
Oct 13, 2005 | 1.899 | 1.899 | 1.880 | 1.880 | 221,318 | -0.03(-1.37%) |
Oct 12, 2005 | 1.930 | 1.945 | 1.901 | 1.906 | 315,862 | -0.04(-2.01%) |
Oct 11, 2005 | 1.938 | 1.945 | 1.936 | 1.945 | 237,971 | +0.01(+0.48%) |
Oct 10, 2005 | 1.951 | 1.953 | 1.936 | 1.936 | 35,991 | -0.01(-0.38%) |
Oct 07, 2005 | 1.903 | 1.943 | 1.899 | 1.943 | 124,626 | +0.03(+1.36%) |
Oct 06, 2005 | 1.917 | 1.936 | 1.904 | 1.917 | 205,203 | -0.05(-2.55%) |
Oct 05, 2005 | 1.962 | 1.971 | 1.945 | 1.968 | 255,698 | -0.01(-0.47%) |
Oct 04, 2005 | 1.973 | 1.990 | 1.973 | 1.977 | 569,949 | +0.01(+0.76%) |
Oct 03, 2005 | 1.958 | 1.975 | 1.925 | 1.962 | 343,796 | +0.01(+0.67%) |
Sep 30, 2005 | 1.951 | 1.966 | 1.945 | 1.949 | 146,650 | -0.01(-0.66%) |
Sep 29, 2005 | 1.943 | 1.962 | 1.934 | 1.962 | 601,105 | +0.04(+1.93%) |
Sep 28, 2005 | 1.917 | 1.955 | 1.917 | 1.925 | 270,739 | +0.01(+0.39%) |
Sep 27, 2005 | 1.925 | 1.936 | 1.910 | 1.917 | 167,063 | -0.01(-0.77%) |
Sep 26, 2005 | 1.945 | 1.951 | 1.912 | 1.932 | 375,489 | +0.06(+2.98%) |
Sep 23, 2005 | 1.876 | 1.893 | 1.876 | 1.876 | 234,211 | -0.01(-0.40%) |
Sep 22, 2005 | 1.895 | 1.901 | 1.873 | 1.884 | 210,037 | -0.02(-1.17%) |
Sep 21, 2005 | 1.906 | 1.908 | 1.899 | 1.906 | 389,993 | +0.00(+0.10%) |
Sep 20, 2005 | 1.910 | 1.953 | 1.904 | 1.904 | 421,687 | +0.00(+0.00%) |
Sep 19, 2005 | 1.934 | 1.934 | 1.899 | 1.904 | 408,257 | -0.06(-3.12%) |
Sep 16, 2005 | 1.938 | 1.968 | 1.932 | 1.966 | 281,482 | +0.04(+2.33%) |
Sep 15, 2005 | 1.901 | 1.955 | 1.901 | 1.921 | 197,682 | +0.03(+1.68%) |
Sep 14, 2005 | 1.930 | 1.945 | 1.889 | 1.889 | 137,518 | -0.04(-1.93%) |
Sep 13, 2005 | 1.960 | 1.971 | 1.873 | 1.927 | 341,647 | -0.01(-0.77%) |
Sep 12, 2005 | 1.964 | 1.994 | 1.936 | 1.942 | 366,357 | -0.05(-2.52%) |
Sep 09, 2005 | 1.962 | 2.020 | 1.962 | 1.992 | 319,085 | +0.02(+1.04%) |
Sep 08, 2005 | 1.977 | 1.977 | 1.958 | 1.971 | 232,062 | -0.01(-0.38%) |
Sep 07, 2005 | 1.960 | 1.986 | 1.958 | 1.979 | 193,922 | +0.00(+0.00%) |
Sep 06, 2005 | 1.947 | 1.986 | 1.947 | 1.979 | 480,240 | +0.05(+2.61%) |
Sep 02, 2005 | 1.934 | 1.943 | 1.927 | 1.929 | 257,309 | -0.01(-0.29%) |
Sep 01, 2005 | 1.908 | 1.936 | 1.871 | 1.934 | 316,936 | +0.03(+1.37%) |
Aug 31, 2005 | 1.862 | 1.908 | 1.862 | 1.908 | 239,582 | +0.05(+2.50%) |
Aug 30, 2005 | 1.843 | 1.871 | 1.824 | 1.862 | 189,087 | -0.03(-1.38%) |
Aug 29, 2005 | 1.903 | 1.903 | 1.878 | 1.888 | 170,286 | +0.02(+1.20%) |
Aug 26, 2005 | 1.869 | 1.873 | 1.862 | 1.865 | 142,890 | -0.00(-0.20%) |
Aug 25, 2005 | 1.871 | 1.875 | 1.867 | 1.869 | 42,437 | -0.00(-0.20%) |
Aug 24, 2005 | 1.876 | 1.880 | 1.856 | 1.873 | 124,088 | -0.00(-0.20%) |
Aug 23, 2005 | 1.882 | 1.904 | 1.850 | 1.876 | 209,500 | +0.00(+0.10%) |
Aug 22, 2005 | 1.882 | 1.882 | 1.862 | 1.875 | 74,668 | +0.00(+0.20%) |
Aug 19, 2005 | 1.854 | 1.873 | 1.845 | 1.871 | 66,073 | +0.02(+1.01%) |
Aug 18, 2005 | 1.875 | 1.875 | 1.845 | 1.852 | 125,163 | -0.04(-2.16%) |
Aug 17, 2005 | 1.863 | 1.893 | 1.862 | 1.893 | 114,419 | +0.01(+0.59%) |
Aug 16, 2005 | 1.895 | 1.897 | 1.873 | 1.882 | 197,682 | -0.03(-1.65%) |
Aug 15, 2005 | 1.880 | 1.914 | 1.871 | 1.914 | 172,972 | -0.00(-0.19%) |
Aug 12, 2005 | 1.917 | 1.942 | 1.917 | 1.917 | 132,683 | -0.01(-0.77%) |
Aug 11, 2005 | 1.930 | 1.942 | 1.930 | 1.932 | 229,376 | +0.01(+0.68%) |
Aug 10, 2005 | 1.929 | 1.958 | 1.917 | 1.919 | 323,383 | +0.01(+0.49%) |
Aug 09, 2005 | 1.886 | 1.917 | 1.886 | 1.910 | 93,469 | +0.03(+1.38%) |
Aug 08, 2005 | 1.875 | 1.893 | 1.875 | 1.884 | 134,295 | +0.00(+0.00%) |
Aug 05, 2005 | 1.856 | 1.884 | 1.854 | 1.884 | 281,482 | +0.02(+1.30%) |
Aug 04, 2005 | 1.843 | 1.862 | 1.843 | 1.860 | 153,633 | -0.00(-0.20%) |
Aug 03, 2005 | 1.862 | 1.867 | 1.836 | 1.863 | 155,245 | +0.00(+0.10%) |
Aug 02, 2005 | 1.860 | 1.876 | 1.849 | 1.862 | 127,311 | +0.01(+0.40%) |