Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 1.649 | 1.689 | 1.629 | 1.649 | 1,838,106 | +0.02(+1.41%) |
Jul 28, 2005 | 1.575 | 1.638 | 1.564 | 1.626 | 1,442,982 | +0.06(+3.98%) |
Jul 27, 2005 | 1.563 | 1.582 | 1.529 | 1.564 | 1,083,611 | +0.01(+0.77%) |
Jul 26, 2005 | 1.482 | 1.591 | 1.450 | 1.552 | 1,710,676 | +0.07(+4.63%) |
Jul 25, 2005 | 1.490 | 1.493 | 1.429 | 1.483 | 3,279,255 | -0.09(-5.88%) |
Jul 22, 2005 | 1.610 | 1.610 | 1.548 | 1.576 | 1,825,271 | -0.04(-2.36%) |
Jul 21, 2005 | 1.699 | 1.699 | 1.594 | 1.614 | 1,736,345 | -0.04(-2.18%) |
Jul 20, 2005 | 1.615 | 1.661 | 1.605 | 1.650 | 1,046,024 | +0.01(+0.60%) |
Jul 19, 2005 | 1.685 | 1.685 | 1.613 | 1.641 | 1,482,403 | -0.03(-1.76%) |
Jul 18, 2005 | 1.691 | 1.691 | 1.647 | 1.670 | 2,352,409 | +0.00(+0.07%) |
Jul 15, 2005 | 1.704 | 1.734 | 1.666 | 1.669 | 2,909,800 | -0.04(-2.43%) |
Jul 14, 2005 | 1.659 | 1.745 | 1.653 | 1.711 | 985,518 | -0.00(-0.18%) |
Jul 13, 2005 | 1.742 | 1.773 | 1.705 | 1.714 | 1,330,220 | -0.01(-0.44%) |
Jul 12, 2005 | 1.684 | 1.756 | 1.680 | 1.721 | 1,643,753 | +0.06(+3.54%) |
Jul 11, 2005 | 1.680 | 1.680 | 1.647 | 1.662 | 659,151 | +0.04(+2.28%) |
Jul 08, 2005 | 1.598 | 1.633 | 1.598 | 1.625 | 1,388,893 | +0.02(+1.02%) |
Jul 07, 2005 | 1.587 | 1.609 | 1.582 | 1.609 | 396,040 | +0.01(+0.34%) |
Jul 06, 2005 | 1.607 | 1.608 | 1.584 | 1.603 | 1,529,157 | +0.02(+1.17%) |
Jul 05, 2005 | 1.635 | 1.635 | 1.573 | 1.585 | 2,424,833 | -0.05(-3.26%) |
Jul 01, 2005 | 1.685 | 1.685 | 1.631 | 1.638 | 1,784,934 | -0.00(-0.20%) |
Jun 30, 2005 | 1.655 | 1.655 | 1.637 | 1.642 | 578,476 | -0.01(-0.66%) |
Jun 29, 2005 | 1.669 | 1.669 | 1.642 | 1.653 | 1,360,473 | +0.03(+1.68%) |
Jun 28, 2005 | 1.603 | 1.637 | 1.603 | 1.625 | 801,249 | -0.01(-0.40%) |
Jun 27, 2005 | 1.631 | 1.637 | 1.615 | 1.632 | 693,071 | +0.01(+0.74%) |
Jun 24, 2005 | 1.591 | 1.629 | 1.591 | 1.620 | 656,401 | +0.04(+2.48%) |
Jun 23, 2005 | 1.644 | 1.644 | 1.575 | 1.581 | 2,304,737 | -0.07(-3.98%) |
Jun 22, 2005 | 1.643 | 1.662 | 1.624 | 1.646 | 1,013,937 | +0.00(+0.20%) |
Jun 21, 2005 | 1.638 | 1.653 | 1.627 | 1.643 | 1,666,672 | +0.03(+1.69%) |
Jun 20, 2005 | 1.615 | 1.642 | 1.606 | 1.615 | 1,283,465 | -0.00(-0.20%) |
Jun 17, 2005 | 1.658 | 1.674 | 1.614 | 1.619 | 982,768 | -0.04(-2.30%) |
Jun 16, 2005 | 1.612 | 1.662 | 1.611 | 1.657 | 1,641,919 | +0.07(+4.33%) |
Jun 15, 2005 | 1.585 | 1.630 | 1.572 | 1.588 | 2,156,222 | +0.00(+0.21%) |
Jun 14, 2005 | 1.587 | 1.637 | 1.500 | 1.585 | 2,277,235 | -0.00(-0.14%) |
Jun 13, 2005 | 1.593 | 1.631 | 1.552 | 1.587 | 1,968,286 | +0.01(+0.41%) |
Jun 10, 2005 | 1.576 | 1.595 | 1.567 | 1.581 | 1,534,658 | +0.00(+0.28%) |
Jun 09, 2005 | 1.614 | 1.614 | 1.550 | 1.576 | 1,322,886 | -0.05(-3.15%) |
Jun 08, 2005 | 1.623 | 1.654 | 1.603 | 1.627 | 1,015,771 | +0.03(+1.84%) |
Jun 07, 2005 | 1.596 | 1.615 | 1.587 | 1.598 | 1,600,665 | -0.03(-1.74%) |
Jun 06, 2005 | 1.647 | 1.653 | 1.606 | 1.626 | 1,475,068 | -0.07(-4.24%) |
Jun 03, 2005 | 1.733 | 1.749 | 1.668 | 1.698 | 1,282,549 | -0.05(-2.63%) |
Jun 02, 2005 | 1.641 | 1.744 | 1.641 | 1.744 | 2,594,434 | +0.10(+5.89%) |
Jun 01, 2005 | 1.636 | 1.647 | 1.613 | 1.647 | 779,247 | +0.02(+1.21%) |
May 31, 2005 | 1.642 | 1.662 | 1.590 | 1.627 | 1,830,772 | -0.01(-0.53%) |
May 27, 2005 | 1.589 | 1.642 | 1.586 | 1.636 | 916,761 | +0.04(+2.25%) |
May 26, 2005 | 1.600 | 1.602 | 1.585 | 1.600 | 319,949 | +0.03(+1.59%) |
May 25, 2005 | 1.537 | 1.591 | 1.537 | 1.575 | 1,390,726 | +0.04(+2.56%) |
May 24, 2005 | 1.560 | 1.560 | 1.515 | 1.536 | 419,876 | -0.02(-1.19%) |
May 23, 2005 | 1.559 | 1.563 | 1.538 | 1.554 | 659,151 | -0.00(-0.21%) |
May 20, 2005 | 1.593 | 1.598 | 1.531 | 1.558 | 3,100,486 | +0.03(+2.00%) |
May 19, 2005 | 1.525 | 1.531 | 1.500 | 1.527 | 782,914 | -0.01(-0.57%) |
May 18, 2005 | 1.505 | 1.538 | 1.505 | 1.536 | 2,271,734 | +0.04(+2.77%) |
May 17, 2005 | 1.478 | 1.500 | 1.446 | 1.494 | 737,992 | +0.01(+0.37%) |
May 16, 2005 | 1.485 | 1.499 | 1.447 | 1.489 | 1,236,711 | +0.02(+1.04%) |
May 13, 2005 | 1.462 | 1.511 | 1.458 | 1.474 | 2,040,710 | +0.00(+0.07%) |
May 12, 2005 | 1.483 | 1.500 | 1.449 | 1.473 | 770,996 | -0.02(-1.46%) |
May 11, 2005 | 1.477 | 1.510 | 1.462 | 1.494 | 542,722 | +0.01(+0.44%) |
May 10, 2005 | 1.525 | 1.527 | 1.473 | 1.488 | 395,124 | -0.04(-2.78%) |
May 09, 2005 | 1.546 | 1.552 | 1.515 | 1.530 | 1,091,862 | -0.03(-1.68%) |
May 06, 2005 | 1.541 | 1.564 | 1.524 | 1.557 | 779,247 | +0.00(+0.28%) |
May 05, 2005 | 1.527 | 1.565 | 1.498 | 1.552 | 2,543,095 | -0.01(-0.42%) |
May 04, 2005 | 1.538 | 1.609 | 1.511 | 1.559 | 4,066,753 | +0.08(+5.07%) |
May 03, 2005 | 1.449 | 1.501 | 1.435 | 1.483 | 536,305 | +0.03(+2.41%) |