Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 1.398 | 1.417 | 1.398 | 1.417 | 30,096 | +0.02(+1.41%) |
Jul 28, 2005 | 1.398 | 1.398 | 1.398 | 1.398 | 14,225 | +0.00(+0.14%) |
Jul 27, 2005 | 1.337 | 1.396 | 1.337 | 1.396 | 4,399 | -0.02(-1.53%) |
Jul 26, 2005 | 1.402 | 1.417 | 1.358 | 1.417 | 23,369 | +0.04(+2.86%) |
Jul 25, 2005 | 1.368 | 1.378 | 1.329 | 1.378 | 34,546 | -0.02(-1.75%) |
Jul 22, 2005 | 1.360 | 1.402 | 1.360 | 1.402 | 3,048 | +0.02(+1.79%) |
Jul 21, 2005 | 1.378 | 1.378 | 1.378 | 1.378 | 1,066 | -0.01(-0.50%) |
Jul 20, 2005 | 1.402 | 1.403 | 1.385 | 1.385 | 55,762 | -0.02(-1.12%) |
Jul 19, 2005 | 1.398 | 1.400 | 1.357 | 1.400 | 43,437 | -0.03(-2.12%) |
Jul 18, 2005 | 1.427 | 1.431 | 1.427 | 1.431 | 10,160 | +0.00(+0.26%) |
Jul 15, 2005 | 1.427 | 1.427 | 1.369 | 1.427 | 21,337 | +0.00(+0.00%) |
Jul 14, 2005 | 1.427 | 1.427 | 1.361 | 1.427 | 5,334 | +0.00(+0.14%) |
Jul 13, 2005 | 1.425 | 1.425 | 1.425 | 1.425 | 0 | +0.00(+0.00%) |
Jul 12, 2005 | 1.427 | 1.427 | 1.425 | 1.425 | 2,032 | +0.06(+4.02%) |
Jul 11, 2005 | 1.370 | 1.370 | 1.370 | 1.370 | 0 | +0.00(+0.00%) |
Jul 08, 2005 | 1.329 | 1.370 | 1.329 | 1.370 | 8,636 | -0.05(-3.33%) |
Jul 07, 2005 | 1.417 | 1.417 | 1.417 | 1.417 | 0 | +0.00(+0.00%) |
Jul 06, 2005 | 1.378 | 1.426 | 1.378 | 1.417 | 11,430 | +0.01(+0.77%) |
Jul 05, 2005 | 1.406 | 1.406 | 1.406 | 1.406 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 1.406 | 1.406 | 1.406 | 1.406 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 1.378 | 1.406 | 1.378 | 1.406 | 30,949 | -0.01(-0.69%) |
Jun 29, 2005 | 1.416 | 1.416 | 1.416 | 1.416 | 1,016 | +0.09(+6.75%) |
Jun 28, 2005 | 1.330 | 1.402 | 1.327 | 1.327 | 13,310 | -0.03(-1.89%) |
Jun 27, 2005 | 1.363 | 1.363 | 1.321 | 1.352 | 19,925 | -0.01(-0.43%) |
Jun 24, 2005 | 1.358 | 1.358 | 1.358 | 1.358 | 4,064 | -0.01(-0.79%) |
Jun 23, 2005 | 1.323 | 1.369 | 1.323 | 1.369 | 11,176 | -0.01(-0.64%) |
Jun 22, 2005 | 1.344 | 1.378 | 1.344 | 1.378 | 7,681 | -0.04(-2.78%) |
Jun 21, 2005 | 1.304 | 1.417 | 1.304 | 1.417 | 27,342 | +0.04(+3.00%) |
Jun 20, 2005 | 1.353 | 1.378 | 1.304 | 1.376 | 10,160 | +0.02(+1.67%) |
Jun 17, 2005 | 1.329 | 1.353 | 1.329 | 1.353 | 3,911 | +0.00(+0.00%) |
Jun 16, 2005 | 1.304 | 1.353 | 1.304 | 1.353 | 16,257 | +0.00(+0.00%) |
Jun 15, 2005 | 1.329 | 1.353 | 1.297 | 1.353 | 169,959 | +0.00(+0.00%) |
Jun 14, 2005 | 1.330 | 1.353 | 1.329 | 1.353 | 27,992 | -0.02(-1.72%) |
Jun 13, 2005 | 1.377 | 1.377 | 1.377 | 1.377 | 2,621 | +0.06(+4.17%) |
Jun 10, 2005 | 1.328 | 1.328 | 1.229 | 1.322 | 138,186 | -0.03(-2.33%) |
Jun 09, 2005 | 1.353 | 1.353 | 1.353 | 1.353 | 0 | +0.00(+0.00%) |
Jun 08, 2005 | 1.324 | 1.353 | 1.319 | 1.353 | 15,962 | +0.02(+1.85%) |
Jun 07, 2005 | 1.279 | 1.329 | 1.279 | 1.329 | 61,828 | +0.02(+1.50%) |
Jun 06, 2005 | 1.279 | 1.309 | 1.279 | 1.309 | 7,640 | +0.00(+0.00%) |
Jun 03, 2005 | 1.309 | 1.309 | 1.309 | 1.309 | 0 | +0.00(+0.00%) |
Jun 02, 2005 | 1.326 | 1.326 | 1.309 | 1.309 | 8,128 | +0.00(+0.15%) |
Jun 01, 2005 | 1.304 | 1.326 | 1.296 | 1.307 | 11,532 | +0.03(+2.00%) |
May 31, 2005 | 1.255 | 1.288 | 1.255 | 1.281 | 13,513 | -0.00(-0.38%) |
May 27, 2005 | 1.286 | 1.286 | 1.286 | 1.286 | 0 | +0.00(+0.00%) |
May 26, 2005 | 1.230 | 1.286 | 1.230 | 1.286 | 3,048 | +0.01(+0.54%) |
May 25, 2005 | 1.279 | 1.279 | 1.279 | 1.279 | 3,048 | +0.00(+0.00%) |
May 24, 2005 | 1.270 | 1.279 | 1.259 | 1.279 | 37,594 | +0.00(+0.00%) |
May 23, 2005 | 1.214 | 1.292 | 1.214 | 1.279 | 21,490 | -0.02(-1.81%) |
May 20, 2005 | 1.147 | 1.303 | 1.147 | 1.303 | 10,079 | +0.13(+11.26%) |
May 19, 2005 | 1.132 | 1.181 | 1.132 | 1.171 | 19,590 | -0.01(-0.75%) |
May 18, 2005 | 1.132 | 1.180 | 1.132 | 1.180 | 18,289 | +0.00(+0.00%) |
May 17, 2005 | 1.132 | 1.180 | 1.132 | 1.180 | 21,337 | +0.00(+0.00%) |
May 16, 2005 | 1.180 | 1.180 | 1.180 | 1.180 | 0 | +0.00(+0.00%) |
May 13, 2005 | 1.136 | 1.180 | 1.136 | 1.180 | 43,488 | +0.00(+0.00%) |
May 12, 2005 | 1.132 | 1.180 | 1.035 | 1.180 | 5,080 | +0.04(+3.27%) |
May 11, 2005 | 1.132 | 1.143 | 1.132 | 1.143 | 15,891 | -0.01(-1.19%) |
May 10, 2005 | 1.102 | 1.156 | 1.102 | 1.156 | 29,496 | -0.02(-1.92%) |
May 09, 2005 | 1.083 | 1.179 | 1.083 | 1.179 | 2,489 | +0.02(+1.96%) |
May 06, 2005 | 1.181 | 1.181 | 1.156 | 1.156 | 20,067 | +0.01(+1.19%) |
May 05, 2005 | 1.112 | 1.171 | 1.112 | 1.143 | 49,899 | +0.04(+4.05%) |
May 04, 2005 | 1.132 | 1.132 | 1.085 | 1.098 | 20,321 | -0.01(-1.24%) |
May 03, 2005 | 1.135 | 1.139 | 1.112 | 1.112 | 61,188 | +0.04(+3.38%) |