Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 1.822 | 1.824 | 1.815 | 1.822 | 32,768 | -0.00(-0.10%) |
Jul 28, 2005 | 1.802 | 1.824 | 1.796 | 1.824 | 450,695 | +0.03(+1.55%) |
Jul 27, 2005 | 1.802 | 1.802 | 1.795 | 1.796 | 73,056 | -0.01(-0.31%) |
Jul 26, 2005 | 1.804 | 1.813 | 1.802 | 1.802 | 58,015 | -0.00(-0.10%) |
Jul 25, 2005 | 1.804 | 1.809 | 1.804 | 1.804 | 65,536 | -0.01(-0.31%) |
Jul 22, 2005 | 1.796 | 1.819 | 1.778 | 1.809 | 61,775 | +0.00(+0.21%) |
Jul 21, 2005 | 1.795 | 1.806 | 1.795 | 1.806 | 74,668 | +0.01(+0.83%) |
Jul 20, 2005 | 1.759 | 1.793 | 1.746 | 1.791 | 178,881 | +0.01(+0.73%) |
Jul 19, 2005 | 1.787 | 1.796 | 1.741 | 1.778 | 166,526 | -0.01(-0.62%) |
Jul 18, 2005 | 1.806 | 1.808 | 1.789 | 1.789 | 34,379 | -0.02(-1.03%) |
Jul 15, 2005 | 1.802 | 1.821 | 1.783 | 1.808 | 97,229 | +0.02(+1.36%) |
Jul 14, 2005 | 1.783 | 1.824 | 1.783 | 1.783 | 284,706 | +0.01(+0.63%) |
Jul 13, 2005 | 1.755 | 1.778 | 1.755 | 1.772 | 171,360 | +0.01(+0.63%) |
Jul 12, 2005 | 1.748 | 1.774 | 1.748 | 1.761 | 199,294 | +0.01(+0.53%) |
Jul 11, 2005 | 1.748 | 1.752 | 1.742 | 1.752 | 69,296 | +0.02(+1.29%) |
Jul 08, 2005 | 1.709 | 1.731 | 1.709 | 1.729 | 99,378 | +0.00(+0.22%) |
Jul 07, 2005 | 1.731 | 1.737 | 1.713 | 1.726 | 81,651 | -0.02(-1.17%) |
Jul 06, 2005 | 1.748 | 1.752 | 1.742 | 1.746 | 124,088 | +0.00(+0.00%) |
Jul 05, 2005 | 1.731 | 1.750 | 1.731 | 1.746 | 62,850 | +0.01(+0.32%) |
Jul 01, 2005 | 1.731 | 1.757 | 1.731 | 1.741 | 109,047 | +0.01(+0.32%) |
Jun 30, 2005 | 1.731 | 1.754 | 1.731 | 1.735 | 151,485 | +0.01(+0.54%) |
Jun 29, 2005 | 1.709 | 1.729 | 1.709 | 1.726 | 196,071 | +0.02(+1.42%) |
Jun 28, 2005 | 1.698 | 1.720 | 1.698 | 1.701 | 178,344 | +0.00(+0.11%) |
Jun 27, 2005 | 1.705 | 1.729 | 1.698 | 1.700 | 316,936 | -0.01(-0.54%) |
Jun 24, 2005 | 1.709 | 1.713 | 1.701 | 1.709 | 97,229 | -0.00(-0.22%) |
Jun 23, 2005 | 1.718 | 1.729 | 1.713 | 1.713 | 120,865 | +0.01(+0.66%) |
Jun 22, 2005 | 1.700 | 1.718 | 1.698 | 1.701 | 580,155 | -0.03(-1.72%) |
Jun 21, 2005 | 1.728 | 1.731 | 1.724 | 1.731 | 66,610 | +0.00(+0.00%) |
Jun 20, 2005 | 1.724 | 1.733 | 1.722 | 1.731 | 232,599 | +0.00(+0.22%) |
Jun 17, 2005 | 1.715 | 1.731 | 1.711 | 1.728 | 155,245 | +0.02(+1.20%) |
Jun 16, 2005 | 1.681 | 1.709 | 1.681 | 1.707 | 150,410 | +0.02(+1.21%) |
Jun 15, 2005 | 1.679 | 1.687 | 1.677 | 1.687 | 35,991 | -0.00(-0.11%) |
Jun 14, 2005 | 1.674 | 1.688 | 1.672 | 1.688 | 157,394 | +0.01(+0.67%) |
Jun 13, 2005 | 1.675 | 1.683 | 1.674 | 1.677 | 100,990 | +0.00(+0.22%) |
Jun 10, 2005 | 1.674 | 1.677 | 1.672 | 1.674 | 94,543 | +0.01(+0.33%) |
Jun 09, 2005 | 1.672 | 1.679 | 1.668 | 1.668 | 56,404 | +0.00(+0.11%) |
Jun 08, 2005 | 1.679 | 1.683 | 1.664 | 1.666 | 51,569 | -0.01(-0.78%) |
Jun 07, 2005 | 1.666 | 1.683 | 1.666 | 1.679 | 145,038 | +0.02(+1.23%) |
Jun 06, 2005 | 1.653 | 1.659 | 1.653 | 1.659 | 26,321 | +0.01(+0.34%) |
Jun 03, 2005 | 1.651 | 1.666 | 1.649 | 1.653 | 138,592 | -0.01(-0.56%) |
Jun 02, 2005 | 1.668 | 1.672 | 1.655 | 1.662 | 60,164 | -0.00(-0.11%) |
Jun 01, 2005 | 1.638 | 1.675 | 1.638 | 1.664 | 152,022 | +0.01(+0.56%) |
May 31, 2005 | 1.688 | 1.688 | 1.653 | 1.655 | 180,492 | -0.03(-1.98%) |
May 27, 2005 | 1.675 | 1.694 | 1.675 | 1.688 | 32,230 | +0.03(+1.91%) |
May 26, 2005 | 1.659 | 1.703 | 1.649 | 1.657 | 171,898 | +0.01(+0.34%) |
May 25, 2005 | 1.657 | 1.661 | 1.644 | 1.651 | 107,436 | -0.01(-0.34%) |
May 24, 2005 | 1.655 | 1.657 | 1.646 | 1.657 | 73,056 | +0.01(+0.57%) |
May 23, 2005 | 1.646 | 1.668 | 1.633 | 1.647 | 167,063 | +0.01(+0.34%) |
May 20, 2005 | 1.636 | 1.642 | 1.634 | 1.642 | 101,527 | +0.00(+0.00%) |
May 19, 2005 | 1.640 | 1.644 | 1.636 | 1.642 | 131,609 | +0.01(+0.68%) |
May 18, 2005 | 1.623 | 1.644 | 1.623 | 1.631 | 165,451 | +0.02(+1.27%) |
May 17, 2005 | 1.607 | 1.631 | 1.607 | 1.610 | 168,674 | -0.04(-2.15%) |
May 16, 2005 | 1.664 | 1.675 | 1.634 | 1.646 | 231,525 | -0.02(-1.34%) |
May 13, 2005 | 1.670 | 1.679 | 1.666 | 1.668 | 13,429 | -0.01(-0.55%) |
May 12, 2005 | 1.675 | 1.698 | 1.666 | 1.677 | 69,833 | -0.00(-0.22%) |
May 11, 2005 | 1.672 | 1.683 | 1.672 | 1.681 | 48,346 | +0.01(+0.33%) |
May 10, 2005 | 1.674 | 1.681 | 1.674 | 1.675 | 71,445 | -0.01(-0.44%) |
May 09, 2005 | 1.666 | 1.683 | 1.662 | 1.683 | 565,651 | +0.01(+0.89%) |
May 06, 2005 | 1.668 | 1.682 | 1.666 | 1.668 | 232,599 | -0.01(-0.55%) |
May 05, 2005 | 1.715 | 1.715 | 1.675 | 1.677 | 114,956 | -0.04(-2.49%) |
May 04, 2005 | 1.664 | 1.722 | 1.664 | 1.720 | 134,295 | +0.06(+3.59%) |
May 03, 2005 | 1.642 | 1.664 | 1.642 | 1.661 | 76,279 | +0.00(+0.00%) |