Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 1.158 | 1.252 | 1.158 | 1.229 | 107,823 | +0.06(+5.36%) |
Jul 28, 2005 | 1.189 | 1.216 | 1.162 | 1.167 | 114,981 | -0.02(-1.88%) |
Jul 27, 2005 | 1.198 | 1.207 | 1.171 | 1.189 | 256,359 | +0.00(+0.38%) |
Jul 26, 2005 | 1.167 | 1.207 | 1.144 | 1.185 | 77,176 | +0.02(+1.92%) |
Jul 25, 2005 | 1.229 | 1.247 | 1.162 | 1.162 | 287,677 | -0.06(-5.11%) |
Jul 22, 2005 | 1.252 | 1.270 | 1.225 | 1.225 | 192,829 | -0.03(-2.14%) |
Jul 21, 2005 | 1.243 | 1.270 | 1.243 | 1.252 | 60,846 | +0.01(+0.72%) |
Jul 20, 2005 | 1.243 | 1.274 | 1.238 | 1.243 | 100,888 | +0.00(+0.00%) |
Jul 19, 2005 | 1.270 | 1.274 | 1.229 | 1.243 | 196,408 | +0.00(+0.00%) |
Jul 18, 2005 | 1.252 | 1.278 | 1.243 | 1.243 | 93,730 | -0.01(-1.07%) |
Jul 15, 2005 | 1.256 | 1.283 | 1.238 | 1.256 | 95,967 | -0.02(-1.75%) |
Jul 14, 2005 | 1.238 | 1.283 | 1.234 | 1.278 | 160,840 | +0.04(+3.25%) |
Jul 13, 2005 | 1.319 | 1.319 | 1.234 | 1.238 | 174,933 | -0.05(-4.15%) |
Jul 12, 2005 | 1.328 | 1.328 | 1.274 | 1.292 | 171,577 | -0.00(-0.34%) |
Jul 11, 2005 | 1.332 | 1.337 | 1.270 | 1.296 | 178,065 | +0.04(+3.20%) |
Jul 08, 2005 | 1.234 | 1.274 | 1.234 | 1.256 | 89,703 | +0.02(+1.81%) |
Jul 07, 2005 | 1.265 | 1.265 | 1.229 | 1.234 | 135,785 | -0.04(-3.16%) |
Jul 06, 2005 | 1.359 | 1.359 | 1.274 | 1.274 | 412,278 | -0.03(-2.06%) |
Jul 05, 2005 | 1.278 | 1.341 | 1.278 | 1.301 | 397,738 | +0.01(+0.69%) |
Jul 01, 2005 | 1.274 | 1.314 | 1.274 | 1.292 | 130,640 | +0.02(+1.40%) |
Jun 30, 2005 | 1.328 | 1.337 | 1.252 | 1.274 | 233,542 | +0.01(+0.71%) |
Jun 29, 2005 | 1.270 | 1.332 | 1.229 | 1.265 | 365,749 | -0.00(-0.35%) |
Jun 28, 2005 | 1.296 | 1.314 | 1.247 | 1.270 | 269,781 | -0.05(-3.73%) |
Jun 27, 2005 | 1.296 | 1.368 | 1.252 | 1.319 | 240,477 | +0.02(+1.72%) |
Jun 24, 2005 | 1.341 | 1.341 | 1.287 | 1.296 | 140,483 | -0.04(-2.68%) |
Jun 23, 2005 | 1.341 | 1.368 | 1.319 | 1.332 | 578,935 | -0.01(-0.67%) |
Jun 22, 2005 | 1.346 | 1.377 | 1.319 | 1.341 | 392,145 | -0.01(-0.66%) |
Jun 21, 2005 | 1.341 | 1.386 | 1.341 | 1.350 | 241,595 | +0.01(+0.67%) |
Jun 20, 2005 | 1.350 | 1.377 | 1.305 | 1.341 | 1,073,535 | +0.00(+0.33%) |
Jun 17, 2005 | 1.430 | 1.466 | 1.319 | 1.337 | 542,919 | -0.09(-6.56%) |
Jun 16, 2005 | 1.466 | 1.466 | 1.408 | 1.430 | 134,219 | -0.04(-2.44%) |
Jun 15, 2005 | 1.439 | 1.471 | 1.426 | 1.466 | 74,268 | +0.02(+1.23%) |
Jun 14, 2005 | 1.475 | 1.475 | 1.439 | 1.448 | 146,747 | -0.02(-1.52%) |
Jun 13, 2005 | 1.475 | 1.489 | 1.430 | 1.471 | 252,557 | +0.00(+0.30%) |
Jun 10, 2005 | 1.475 | 1.493 | 1.430 | 1.466 | 157,932 | -0.03(-1.80%) |
Jun 09, 2005 | 1.533 | 1.533 | 1.457 | 1.493 | 219,225 | -0.04(-2.62%) |
Jun 08, 2005 | 1.565 | 1.565 | 1.506 | 1.533 | 213,856 | -0.04(-2.83%) |
Jun 07, 2005 | 1.632 | 1.636 | 1.506 | 1.578 | 222,133 | -0.06(-3.55%) |
Jun 06, 2005 | 1.632 | 1.658 | 1.587 | 1.636 | 153,234 | +0.00(+0.00%) |
Jun 03, 2005 | 1.600 | 1.654 | 1.587 | 1.636 | 207,817 | +0.04(+2.23%) |
Jun 02, 2005 | 1.658 | 1.676 | 1.565 | 1.600 | 152,115 | -0.06(-3.50%) |
Jun 01, 2005 | 1.694 | 1.699 | 1.654 | 1.658 | 154,800 | -0.00(-0.27%) |
May 31, 2005 | 1.708 | 1.712 | 1.658 | 1.663 | 340,694 | +0.01(+0.81%) |
May 27, 2005 | 1.609 | 1.690 | 1.609 | 1.650 | 280,295 | +0.07(+4.53%) |
May 26, 2005 | 1.511 | 1.587 | 1.511 | 1.578 | 294,612 | +0.08(+5.06%) |
May 25, 2005 | 1.457 | 1.556 | 1.448 | 1.502 | 353,445 | +0.07(+4.67%) |
May 24, 2005 | 1.453 | 1.462 | 1.417 | 1.435 | 398,633 | -0.00(-0.31%) |
May 23, 2005 | 1.493 | 1.493 | 1.430 | 1.439 | 391,474 | -0.05(-3.59%) |
May 20, 2005 | 1.542 | 1.542 | 1.430 | 1.493 | 210,277 | -0.03(-2.05%) |
May 19, 2005 | 1.489 | 1.587 | 1.489 | 1.524 | 320,114 | +0.03(+1.79%) |
May 18, 2005 | 1.498 | 1.538 | 1.480 | 1.498 | 404,225 | +0.00(+0.00%) |
May 17, 2005 | 1.524 | 1.565 | 1.435 | 1.498 | 732,840 | -0.05(-3.18%) |
May 16, 2005 | 1.752 | 1.770 | 1.475 | 1.547 | 1,219,834 | -0.19(-11.05%) |
May 13, 2005 | 1.855 | 1.922 | 1.721 | 1.739 | 788,541 | -0.10(-5.35%) |
May 12, 2005 | 1.784 | 2.012 | 1.766 | 1.837 | 2,313,055 | +0.06(+3.27%) |
May 11, 2005 | 1.761 | 1.806 | 1.761 | 1.779 | 839,768 | +0.03(+1.53%) |
May 10, 2005 | 1.779 | 1.833 | 1.743 | 1.752 | 1,326,539 | +0.01(+0.77%) |
May 09, 2005 | 1.676 | 1.855 | 1.542 | 1.739 | 3,062,450 | +0.22(+14.41%) |
May 06, 2005 | 1.158 | 1.600 | 1.122 | 1.520 | 2,823,762 | +0.46(+43.46%) |
May 05, 2005 | 1.100 | 1.158 | 1.046 | 1.059 | 544,485 | -0.04(-3.66%) |
May 04, 2005 | 1.140 | 1.185 | 1.059 | 1.100 | 630,162 | +0.01(+1.23%) |
May 03, 2005 | 1.109 | 1.229 | 1.059 | 1.086 | 1,387,162 | +0.06(+5.65%) |