Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 1.372 | 1.385 | 1.365 | 1.367 | 11,151,317 | +0.01(+0.38%) |
Jul 28, 2005 | 1.328 | 1.369 | 1.328 | 1.362 | 11,126,718 | +0.05(+3.62%) |
Jul 27, 2005 | 1.336 | 1.338 | 1.273 | 1.314 | 10,610,150 | +0.00(+0.34%) |
Jul 26, 2005 | 1.262 | 1.316 | 1.248 | 1.310 | 15,062,477 | +0.05(+3.83%) |
Jul 25, 2005 | 1.299 | 1.308 | 1.259 | 1.262 | 19,691,094 | -0.08(-6.30%) |
Jul 22, 2005 | 1.397 | 1.420 | 1.323 | 1.346 | 20,009,508 | -0.06(-4.17%) |
Jul 21, 2005 | 1.385 | 1.428 | 1.383 | 1.405 | 19,963,044 | +0.04(+3.23%) |
Jul 20, 2005 | 1.310 | 1.366 | 1.299 | 1.361 | 20,612,170 | +0.07(+5.44%) |
Jul 19, 2005 | 1.245 | 1.292 | 1.244 | 1.291 | 14,918,986 | +0.03(+2.14%) |
Jul 18, 2005 | 1.246 | 1.286 | 1.243 | 1.264 | 7,782,690 | -0.01(-0.75%) |
Jul 15, 2005 | 1.266 | 1.289 | 1.260 | 1.273 | 12,874,578 | -0.03(-2.03%) |
Jul 14, 2005 | 1.303 | 1.313 | 1.278 | 1.300 | 18,854,744 | +0.02(+1.31%) |
Jul 13, 2005 | 1.255 | 1.294 | 1.255 | 1.283 | 19,033,768 | +0.06(+4.78%) |
Jul 12, 2005 | 1.186 | 1.234 | 1.185 | 1.224 | 17,023,524 | +0.05(+4.43%) |
Jul 11, 2005 | 1.118 | 1.178 | 1.117 | 1.172 | 10,664,813 | +0.05(+4.91%) |
Jul 08, 2005 | 1.114 | 1.133 | 1.106 | 1.117 | 12,047,795 | +0.01(+0.79%) |
Jul 07, 2005 | 1.097 | 1.114 | 1.093 | 1.109 | 13,915,914 | -0.01(-1.24%) |
Jul 06, 2005 | 1.083 | 1.152 | 1.083 | 1.123 | 18,096,292 | -0.01(-0.97%) |
Jul 05, 2005 | 1.171 | 1.176 | 1.123 | 1.133 | 15,587,245 | -0.05(-4.26%) |
Jul 01, 2005 | 1.193 | 1.211 | 1.178 | 1.184 | 2,764,597 | +0.00(+0.19%) |
Jun 30, 2005 | 1.197 | 1.211 | 1.177 | 1.182 | 8,132,535 | -0.01(-1.16%) |
Jun 29, 2005 | 1.233 | 1.240 | 1.194 | 1.196 | 11,205,980 | -0.03(-2.21%) |
Jun 28, 2005 | 1.226 | 1.253 | 1.215 | 1.223 | 8,942,919 | +0.01(+0.48%) |
Jun 27, 2005 | 1.200 | 1.227 | 1.187 | 1.217 | 7,812,754 | +0.00(+0.30%) |
Jun 24, 2005 | 1.237 | 1.237 | 1.207 | 1.213 | 6,834,281 | -0.01(-0.54%) |
Jun 23, 2005 | 1.251 | 1.256 | 1.210 | 1.220 | 5,780,646 | -0.05(-4.03%) |
Jun 22, 2005 | 1.277 | 1.285 | 1.264 | 1.271 | 6,677,124 | -0.01(-0.57%) |
Jun 21, 2005 | 1.284 | 1.297 | 1.267 | 1.278 | 10,522,689 | -0.04(-2.78%) |
Jun 20, 2005 | 1.316 | 1.329 | 1.295 | 1.315 | 8,837,692 | -0.00(-0.06%) |
Jun 17, 2005 | 1.333 | 1.350 | 1.315 | 1.316 | 9,486,819 | +0.01(+1.01%) |
Jun 16, 2005 | 1.273 | 1.313 | 1.273 | 1.303 | 15,711,604 | +0.06(+4.58%) |
Jun 15, 2005 | 1.229 | 1.248 | 1.208 | 1.245 | 7,197,792 | +0.01(+1.01%) |
Jun 14, 2005 | 1.207 | 1.245 | 1.160 | 1.233 | 17,993,798 | +0.02(+1.57%) |
Jun 13, 2005 | 1.207 | 1.218 | 1.191 | 1.214 | 4,766,641 | +0.02(+1.97%) |
Jun 10, 2005 | 1.199 | 1.207 | 1.174 | 1.191 | 10,172,843 | +0.02(+1.69%) |
Jun 09, 2005 | 1.172 | 1.185 | 1.161 | 1.171 | 11,986,299 | -0.03(-2.74%) |
Jun 08, 2005 | 1.240 | 1.246 | 1.191 | 1.204 | 13,019,436 | -0.03(-2.14%) |
Jun 07, 2005 | 1.226 | 1.262 | 1.210 | 1.230 | 15,047,445 | -0.02(-1.47%) |
Jun 06, 2005 | 1.262 | 1.274 | 1.225 | 1.248 | 11,644,653 | -0.06(-4.75%) |
Jun 03, 2005 | 1.346 | 1.366 | 1.310 | 1.311 | 6,730,421 | -0.02(-1.27%) |
Jun 02, 2005 | 1.308 | 1.338 | 1.299 | 1.327 | 12,975,705 | +0.02(+1.62%) |
Jun 01, 2005 | 1.291 | 1.324 | 1.287 | 1.306 | 7,435,578 | +0.00(+0.00%) |
May 31, 2005 | 1.332 | 1.335 | 1.277 | 1.306 | 17,126,018 | +0.04(+3.36%) |
May 27, 2005 | 1.240 | 1.272 | 1.233 | 1.264 | 7,743,059 | +0.03(+2.80%) |
May 26, 2005 | 1.208 | 1.230 | 1.207 | 1.229 | 5,750,581 | +0.02(+1.82%) |
May 25, 2005 | 1.233 | 1.233 | 1.207 | 1.207 | 8,527,478 | -0.03(-2.08%) |
May 24, 2005 | 1.206 | 1.244 | 1.195 | 1.233 | 10,722,210 | +0.03(+2.12%) |
May 23, 2005 | 1.237 | 1.244 | 1.204 | 1.207 | 11,535,327 | -0.03(-2.25%) |
May 20, 2005 | 1.231 | 1.240 | 1.218 | 1.235 | 8,974,350 | +0.00(+0.00%) |
May 19, 2005 | 1.251 | 1.253 | 1.212 | 1.235 | 9,413,023 | -0.02(-1.97%) |
May 18, 2005 | 1.222 | 1.283 | 1.221 | 1.260 | 19,876,948 | +0.06(+5.39%) |
May 17, 2005 | 1.204 | 1.217 | 1.183 | 1.196 | 14,008,842 | -0.02(-1.39%) |
May 16, 2005 | 1.193 | 1.228 | 1.185 | 1.213 | 11,420,534 | +0.01(+0.79%) |
May 13, 2005 | 1.207 | 1.228 | 1.167 | 1.203 | 17,928,202 | -0.03(-2.66%) |
May 12, 2005 | 1.324 | 1.335 | 1.227 | 1.236 | 21,221,666 | -0.08(-6.27%) |
May 11, 2005 | 1.319 | 1.346 | 1.290 | 1.319 | 17,123,284 | +0.00(+0.11%) |
May 10, 2005 | 1.364 | 1.364 | 1.295 | 1.317 | 14,101,769 | -0.07(-5.26%) |
May 09, 2005 | 1.403 | 1.413 | 1.380 | 1.390 | 10,055,317 | -0.01(-0.78%) |
May 06, 2005 | 1.393 | 1.405 | 1.368 | 1.401 | 11,488,863 | +0.05(+3.35%) |
May 05, 2005 | 1.365 | 1.394 | 1.335 | 1.356 | 12,474,169 | -0.02(-1.17%) |
May 04, 2005 | 1.349 | 1.384 | 1.346 | 1.372 | 9,388,425 | +0.03(+1.90%) |
May 03, 2005 | 1.317 | 1.361 | 1.306 | 1.346 | 9,067,278 | +0.03(+2.28%) |