Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 1.736 | 1.758 | 1.736 | 1.740 | 151,065 | +0.01(+0.54%) |
Jun 29, 2005 | 1.714 | 1.734 | 1.714 | 1.730 | 195,527 | +0.02(+1.42%) |
Jun 28, 2005 | 1.702 | 1.725 | 1.702 | 1.706 | 177,849 | +0.00(+0.11%) |
Jun 27, 2005 | 1.710 | 1.734 | 1.702 | 1.704 | 316,058 | -0.01(-0.54%) |
Jun 24, 2005 | 1.714 | 1.717 | 1.706 | 1.714 | 96,960 | -0.00(-0.22%) |
Jun 23, 2005 | 1.723 | 1.734 | 1.717 | 1.717 | 120,530 | +0.01(+0.66%) |
Jun 22, 2005 | 1.704 | 1.723 | 1.702 | 1.706 | 578,547 | -0.03(-1.72%) |
Jun 21, 2005 | 1.732 | 1.736 | 1.729 | 1.736 | 66,425 | +0.00(+0.00%) |
Jun 20, 2005 | 1.729 | 1.738 | 1.727 | 1.736 | 231,954 | +0.00(+0.22%) |
Jun 17, 2005 | 1.719 | 1.736 | 1.716 | 1.732 | 154,815 | +0.02(+1.20%) |
Jun 16, 2005 | 1.686 | 1.714 | 1.686 | 1.712 | 149,993 | +0.02(+1.21%) |
Jun 15, 2005 | 1.684 | 1.691 | 1.682 | 1.691 | 35,891 | -0.00(-0.11%) |
Jun 14, 2005 | 1.678 | 1.693 | 1.676 | 1.693 | 156,957 | +0.01(+0.67%) |
Jun 13, 2005 | 1.680 | 1.688 | 1.678 | 1.682 | 100,710 | +0.00(+0.22%) |
Jun 10, 2005 | 1.678 | 1.682 | 1.676 | 1.678 | 94,281 | +0.01(+0.33%) |
Jun 09, 2005 | 1.676 | 1.684 | 1.673 | 1.673 | 56,247 | +0.00(+0.11%) |
Jun 08, 2005 | 1.684 | 1.688 | 1.669 | 1.671 | 51,426 | -0.01(-0.78%) |
Jun 07, 2005 | 1.671 | 1.688 | 1.671 | 1.684 | 144,636 | +0.02(+1.23%) |
Jun 06, 2005 | 1.658 | 1.663 | 1.658 | 1.663 | 26,248 | +0.01(+0.34%) |
Jun 03, 2005 | 1.656 | 1.671 | 1.654 | 1.658 | 138,208 | -0.01(-0.56%) |
Jun 02, 2005 | 1.673 | 1.676 | 1.660 | 1.667 | 59,997 | -0.00(-0.11%) |
Jun 01, 2005 | 1.643 | 1.680 | 1.643 | 1.669 | 151,600 | +0.01(+0.56%) |
May 31, 2005 | 1.693 | 1.693 | 1.658 | 1.660 | 179,992 | -0.03(-1.99%) |
May 27, 2005 | 1.680 | 1.699 | 1.680 | 1.693 | 32,141 | +0.03(+1.91%) |
May 26, 2005 | 1.663 | 1.708 | 1.654 | 1.661 | 171,421 | +0.01(+0.34%) |
May 25, 2005 | 1.661 | 1.665 | 1.648 | 1.656 | 107,138 | -0.01(-0.34%) |
May 24, 2005 | 1.660 | 1.661 | 1.650 | 1.661 | 72,854 | +0.01(+0.56%) |
May 23, 2005 | 1.650 | 1.673 | 1.637 | 1.652 | 166,600 | +0.01(+0.34%) |
May 20, 2005 | 1.641 | 1.646 | 1.639 | 1.646 | 101,245 | +0.00(+0.00%) |
May 19, 2005 | 1.645 | 1.648 | 1.641 | 1.646 | 131,244 | +0.01(+0.68%) |
May 18, 2005 | 1.628 | 1.648 | 1.628 | 1.635 | 164,993 | +0.02(+1.27%) |
May 17, 2005 | 1.611 | 1.635 | 1.611 | 1.615 | 168,207 | -0.04(-2.15%) |
May 16, 2005 | 1.669 | 1.680 | 1.639 | 1.650 | 230,883 | -0.02(-1.34%) |
May 13, 2005 | 1.674 | 1.684 | 1.671 | 1.673 | 13,392 | -0.01(-0.56%) |
May 12, 2005 | 1.680 | 1.702 | 1.671 | 1.682 | 69,640 | -0.00(-0.22%) |
May 11, 2005 | 1.676 | 1.688 | 1.676 | 1.686 | 48,212 | +0.01(+0.33%) |
May 10, 2005 | 1.678 | 1.686 | 1.678 | 1.680 | 71,247 | -0.01(-0.44%) |
May 09, 2005 | 1.671 | 1.688 | 1.667 | 1.688 | 564,084 | +0.01(+0.89%) |
May 06, 2005 | 1.673 | 1.686 | 1.671 | 1.673 | 231,954 | -0.01(-0.56%) |
May 05, 2005 | 1.719 | 1.719 | 1.680 | 1.682 | 114,638 | -0.04(-2.49%) |
May 04, 2005 | 1.669 | 1.727 | 1.669 | 1.725 | 133,923 | +0.06(+3.59%) |
May 03, 2005 | 1.646 | 1.669 | 1.646 | 1.665 | 76,068 | +0.00(+0.00%) |
May 02, 2005 | 1.656 | 1.678 | 1.652 | 1.665 | 72,318 | +0.01(+0.90%) |
Apr 29, 2005 | 1.663 | 1.678 | 1.650 | 1.650 | 167,671 | -0.01(-0.67%) |
Apr 28, 2005 | 1.663 | 1.669 | 1.661 | 1.661 | 116,780 | -0.01(-0.89%) |
Apr 27, 2005 | 1.678 | 1.678 | 1.650 | 1.676 | 500,336 | -0.02(-0.99%) |
Apr 26, 2005 | 1.697 | 1.699 | 1.688 | 1.693 | 68,032 | -0.01(-0.77%) |
Apr 25, 2005 | 1.689 | 1.710 | 1.689 | 1.706 | 93,746 | +0.01(+0.44%) |
Apr 22, 2005 | 1.701 | 1.706 | 1.699 | 1.699 | 259,275 | -0.01(-0.55%) |
Apr 21, 2005 | 1.699 | 1.708 | 1.697 | 1.708 | 309,630 | +0.02(+1.11%) |
Apr 20, 2005 | 1.708 | 1.719 | 1.689 | 1.689 | 161,779 | -0.01(-0.33%) |
Apr 19, 2005 | 1.688 | 1.717 | 1.682 | 1.695 | 95,353 | +0.02(+1.23%) |
Apr 18, 2005 | 1.689 | 1.691 | 1.674 | 1.674 | 171,957 | -0.03(-1.97%) |
Apr 15, 2005 | 1.710 | 1.717 | 1.708 | 1.708 | 468,195 | -0.03(-1.61%) |
Apr 14, 2005 | 1.736 | 1.744 | 1.736 | 1.736 | 217,491 | -0.02(-1.06%) |
Apr 13, 2005 | 1.755 | 1.762 | 1.755 | 1.755 | 196,599 | +0.00(+0.00%) |
Apr 12, 2005 | 1.760 | 1.760 | 1.745 | 1.755 | 280,167 | -0.00(-0.11%) |
Apr 11, 2005 | 1.755 | 1.764 | 1.751 | 1.757 | 79,818 | -0.01(-0.32%) |
Apr 08, 2005 | 1.753 | 1.764 | 1.753 | 1.762 | 116,780 | +0.01(+0.43%) |
Apr 07, 2005 | 1.729 | 1.755 | 1.729 | 1.755 | 131,780 | +0.02(+1.29%) |
Apr 06, 2005 | 1.727 | 1.738 | 1.723 | 1.732 | 86,782 | -0.01(-0.32%) |
Apr 05, 2005 | 1.727 | 1.749 | 1.710 | 1.738 | 222,312 | +0.03(+1.75%) |
Apr 04, 2005 | 1.712 | 1.717 | 1.708 | 1.708 | 107,674 | -0.01(-0.44%) |