Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2005 | 1.913 | 1.941 | 1.876 | 1.939 | 316,068 | +0.03(+1.37%) |
Aug 31, 2005 | 1.867 | 1.913 | 1.867 | 1.913 | 238,926 | +0.05(+2.50%) |
Aug 30, 2005 | 1.848 | 1.876 | 1.829 | 1.867 | 188,569 | -0.03(-1.38%) |
Aug 29, 2005 | 1.908 | 1.908 | 1.883 | 1.893 | 169,819 | +0.02(+1.20%) |
Aug 26, 2005 | 1.874 | 1.878 | 1.867 | 1.870 | 142,498 | -0.00(-0.20%) |
Aug 25, 2005 | 1.876 | 1.880 | 1.872 | 1.874 | 42,321 | -0.00(-0.20%) |
Aug 24, 2005 | 1.882 | 1.885 | 1.861 | 1.878 | 123,748 | -0.00(-0.20%) |
Aug 23, 2005 | 1.887 | 1.910 | 1.855 | 1.882 | 208,926 | +0.00(+0.10%) |
Aug 22, 2005 | 1.887 | 1.887 | 1.867 | 1.880 | 74,463 | +0.00(+0.20%) |
Aug 19, 2005 | 1.859 | 1.878 | 1.850 | 1.876 | 65,892 | +0.02(+1.01%) |
Aug 18, 2005 | 1.880 | 1.880 | 1.850 | 1.857 | 124,820 | -0.04(-2.16%) |
Aug 17, 2005 | 1.869 | 1.898 | 1.867 | 1.898 | 114,105 | +0.01(+0.59%) |
Aug 16, 2005 | 1.900 | 1.902 | 1.878 | 1.887 | 197,140 | -0.03(-1.65%) |
Aug 15, 2005 | 1.885 | 1.919 | 1.876 | 1.919 | 172,498 | -0.00(-0.19%) |
Aug 12, 2005 | 1.923 | 1.947 | 1.923 | 1.923 | 132,320 | -0.01(-0.77%) |
Aug 11, 2005 | 1.936 | 1.947 | 1.936 | 1.938 | 228,747 | +0.01(+0.68%) |
Aug 10, 2005 | 1.934 | 1.964 | 1.923 | 1.925 | 322,496 | +0.01(+0.49%) |
Aug 09, 2005 | 1.891 | 1.923 | 1.891 | 1.915 | 93,213 | +0.03(+1.38%) |
Aug 08, 2005 | 1.880 | 1.898 | 1.880 | 1.889 | 133,927 | +0.00(+0.00%) |
Aug 05, 2005 | 1.861 | 1.889 | 1.859 | 1.889 | 280,711 | +0.02(+1.30%) |
Aug 04, 2005 | 1.848 | 1.867 | 1.848 | 1.865 | 153,212 | -0.00(-0.20%) |
Aug 03, 2005 | 1.867 | 1.872 | 1.841 | 1.869 | 154,819 | +0.00(+0.10%) |
Aug 02, 2005 | 1.865 | 1.882 | 1.854 | 1.867 | 126,963 | +0.01(+0.40%) |
Aug 01, 2005 | 1.842 | 1.865 | 1.837 | 1.859 | 129,105 | +0.03(+1.74%) |
Jul 29, 2005 | 1.827 | 1.829 | 1.820 | 1.827 | 32,678 | -0.00(-0.10%) |
Jul 28, 2005 | 1.807 | 1.829 | 1.801 | 1.829 | 449,459 | +0.03(+1.55%) |
Jul 27, 2005 | 1.807 | 1.807 | 1.799 | 1.801 | 72,856 | -0.01(-0.31%) |
Jul 26, 2005 | 1.809 | 1.818 | 1.807 | 1.807 | 57,856 | -0.00(-0.10%) |
Jul 25, 2005 | 1.809 | 1.814 | 1.809 | 1.809 | 65,356 | -0.01(-0.31%) |
Jul 22, 2005 | 1.801 | 1.824 | 1.783 | 1.814 | 61,606 | +0.00(+0.21%) |
Jul 21, 2005 | 1.799 | 1.811 | 1.799 | 1.811 | 74,463 | +0.01(+0.83%) |
Jul 20, 2005 | 1.764 | 1.798 | 1.751 | 1.796 | 178,391 | +0.01(+0.73%) |
Jul 19, 2005 | 1.792 | 1.801 | 1.745 | 1.783 | 166,069 | -0.01(-0.62%) |
Jul 18, 2005 | 1.811 | 1.813 | 1.794 | 1.794 | 34,285 | -0.02(-1.03%) |
Jul 15, 2005 | 1.807 | 1.826 | 1.788 | 1.813 | 96,963 | +0.02(+1.36%) |
Jul 14, 2005 | 1.788 | 1.829 | 1.788 | 1.788 | 283,925 | +0.01(+0.63%) |
Jul 13, 2005 | 1.760 | 1.783 | 1.760 | 1.777 | 170,891 | +0.01(+0.63%) |
Jul 12, 2005 | 1.753 | 1.779 | 1.753 | 1.766 | 198,748 | +0.01(+0.53%) |
Jul 11, 2005 | 1.753 | 1.757 | 1.747 | 1.757 | 69,106 | +0.02(+1.29%) |
Jul 08, 2005 | 1.714 | 1.736 | 1.714 | 1.734 | 99,106 | +0.00(+0.22%) |
Jul 07, 2005 | 1.736 | 1.742 | 1.717 | 1.730 | 81,427 | -0.02(-1.17%) |
Jul 06, 2005 | 1.753 | 1.757 | 1.747 | 1.751 | 123,748 | +0.00(+0.00%) |
Jul 05, 2005 | 1.736 | 1.755 | 1.736 | 1.751 | 62,677 | +0.01(+0.32%) |