Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 1.828 | 1.828 | 1.828 | 1.828 | 0 | +0.00(+0.00%) |
Jun 29, 2005 | 1.828 | 1.868 | 1.828 | 1.828 | 22,142 | +0.00(+0.00%) |
Jun 28, 2005 | 1.828 | 1.828 | 1.828 | 1.828 | 689 | +0.00(+0.00%) |
Jun 27, 2005 | 1.828 | 1.828 | 1.828 | 1.828 | 1,406 | +0.00(+0.00%) |
Jun 24, 2005 | 1.828 | 1.828 | 1.828 | 1.828 | 14,821 | +0.00(+0.00%) |
Jun 23, 2005 | 1.851 | 1.851 | 1.828 | 1.828 | 7,583 | +0.00(+0.00%) |
Jun 22, 2005 | 1.857 | 1.857 | 1.828 | 1.828 | 23,128 | -0.03(-1.47%) |
Jun 21, 2005 | 1.836 | 1.860 | 1.836 | 1.855 | 17,586 | +0.02(+1.33%) |
Jun 20, 2005 | 1.836 | 1.836 | 1.805 | 1.831 | 13,653 | +0.03(+1.77%) |
Jun 17, 2005 | 1.822 | 1.822 | 1.799 | 1.799 | 3,446 | -0.01(-0.32%) |
Jun 16, 2005 | 1.799 | 1.825 | 1.790 | 1.805 | 72,515 | +0.06(+3.49%) |
Jun 15, 2005 | 1.744 | 1.744 | 1.744 | 1.744 | 689 | -0.05(-2.59%) |
Jun 14, 2005 | 1.802 | 1.802 | 1.790 | 1.790 | 14,476 | +0.06(+3.18%) |
Jun 13, 2005 | 1.735 | 1.751 | 1.735 | 1.735 | 26,885 | -0.07(-4.01%) |
Jun 10, 2005 | 1.807 | 1.807 | 1.807 | 1.807 | 1,592 | +0.06(+3.66%) |
Jun 09, 2005 | 1.749 | 1.749 | 1.744 | 1.744 | 6,893 | -0.01(-0.33%) |
Jun 08, 2005 | 1.749 | 1.749 | 1.749 | 1.749 | 1,723 | +0.00(+0.17%) |
Jun 07, 2005 | 1.746 | 1.749 | 1.746 | 1.746 | 5,253 | +0.00(+0.17%) |
Jun 06, 2005 | 1.828 | 1.828 | 1.729 | 1.744 | 12,963 | +0.03(+1.52%) |
Jun 03, 2005 | 1.717 | 1.717 | 1.717 | 1.717 | 0 | +0.00(+0.00%) |
Jun 02, 2005 | 1.743 | 1.743 | 1.717 | 1.717 | 5,380 | -0.12(-6.43%) |
Jun 01, 2005 | 1.810 | 1.836 | 1.810 | 1.836 | 1,595 | +0.12(+7.24%) |
May 31, 2005 | 1.712 | 1.712 | 1.712 | 1.712 | 0 | +0.00(+0.00%) |
May 27, 2005 | 1.813 | 1.813 | 1.712 | 1.712 | 16,448 | -0.01(-0.51%) |
May 26, 2005 | 1.720 | 1.720 | 1.720 | 1.720 | 0 | +0.00(+0.00%) |
May 25, 2005 | 1.746 | 1.746 | 1.720 | 1.720 | 4,511 | +0.00(+0.00%) |
May 24, 2005 | 1.720 | 1.720 | 1.720 | 1.720 | 344 | -0.07(-4.14%) |
May 23, 2005 | 1.839 | 1.839 | 1.795 | 1.795 | 4,136 | +0.07(+3.86%) |
May 20, 2005 | 1.728 | 1.728 | 1.728 | 1.728 | 0 | +0.00(+0.00%) |
May 19, 2005 | 1.728 | 1.728 | 1.728 | 1.728 | 2,068 | -0.07(-3.78%) |
May 18, 2005 | 1.741 | 1.796 | 1.697 | 1.796 | 20,681 | +0.05(+2.65%) |
May 17, 2005 | 1.883 | 1.883 | 1.741 | 1.749 | 8,961 | -0.05(-2.74%) |
May 16, 2005 | 1.709 | 1.871 | 1.678 | 1.799 | 124,098 | +0.06(+3.33%) |
May 13, 2005 | 1.734 | 1.741 | 1.734 | 1.741 | 7,669 | +0.07(+4.02%) |
May 12, 2005 | 1.724 | 1.724 | 1.673 | 1.673 | 3,102 | +0.02(+1.37%) |
May 11, 2005 | 1.651 | 1.651 | 1.651 | 1.651 | 10,640 | -0.02(-1.39%) |
May 10, 2005 | 1.674 | 1.674 | 1.674 | 1.674 | 689 | -0.02(-1.03%) |
May 09, 2005 | 1.654 | 1.691 | 1.654 | 1.691 | 1,723 | +0.04(+2.28%) |
May 06, 2005 | 1.654 | 1.654 | 1.654 | 1.654 | 0 | +0.00(+0.00%) |
May 05, 2005 | 1.654 | 1.654 | 1.654 | 1.654 | 3,791 | +0.01(+0.35%) |
May 04, 2005 | 1.648 | 1.665 | 1.648 | 1.648 | 5,859 | -0.00(-0.28%) |
May 03, 2005 | 1.653 | 1.653 | 1.653 | 1.653 | 2,412 | +0.05(+3.38%) |
May 02, 2005 | 1.570 | 1.612 | 1.570 | 1.599 | 9,996 | -0.03(-1.96%) |
Apr 29, 2005 | 1.581 | 1.630 | 1.567 | 1.630 | 6,204 | +0.04(+2.74%) |
Apr 28, 2005 | 1.561 | 1.587 | 1.558 | 1.587 | 10,685 | -0.10(-5.85%) |
Apr 27, 2005 | 1.686 | 1.686 | 1.686 | 1.686 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 1.639 | 1.686 | 1.639 | 1.686 | 6,807 | +0.04(+2.47%) |
Apr 25, 2005 | 1.688 | 1.688 | 1.639 | 1.645 | 11,374 | -0.05(-3.08%) |
Apr 22, 2005 | 1.697 | 1.697 | 1.697 | 1.697 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 1.654 | 1.697 | 1.628 | 1.697 | 4,308 | +0.03(+1.92%) |
Apr 20, 2005 | 1.665 | 1.665 | 1.665 | 1.665 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 1.651 | 1.665 | 1.651 | 1.665 | 7,583 | -0.00(-0.17%) |
Apr 18, 2005 | 1.610 | 1.668 | 1.610 | 1.668 | 3,102 | +0.05(+3.23%) |
Apr 15, 2005 | 1.575 | 1.616 | 1.575 | 1.616 | 5,170 | -0.05(-3.13%) |
Apr 14, 2005 | 1.668 | 1.668 | 1.668 | 1.668 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 1.668 | 1.700 | 1.654 | 1.668 | 12,650 | +0.00(+0.00%) |
Apr 12, 2005 | 1.701 | 1.701 | 1.668 | 1.668 | 3,894 | +0.00(+0.00%) |
Apr 11, 2005 | 1.668 | 1.668 | 1.668 | 1.668 | 3,446 | -0.01(-0.35%) |
Apr 08, 2005 | 1.674 | 1.674 | 1.674 | 1.674 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 1.761 | 1.761 | 1.659 | 1.674 | 12,408 | +0.02(+1.23%) |
Apr 06, 2005 | 1.642 | 1.654 | 1.630 | 1.654 | 2,068 | +0.03(+1.79%) |
Apr 05, 2005 | 1.683 | 1.683 | 1.625 | 1.625 | 2,068 | -0.06(-3.45%) |
Apr 04, 2005 | 1.683 | 1.683 | 1.599 | 1.683 | 10,106 | +0.00(+0.17%) |