Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 1.701 | 1.703 | 1.683 | 1.695 | 111,021 | +0.00(+0.00%) |
Jun 29, 2005 | 1.698 | 1.712 | 1.683 | 1.695 | 307,390 | -0.01(-0.68%) |
Jun 28, 2005 | 1.683 | 1.706 | 1.680 | 1.706 | 232,450 | +0.01(+0.68%) |
Jun 27, 2005 | 1.689 | 1.695 | 1.678 | 1.695 | 100,960 | -0.00(-0.17%) |
Jun 24, 2005 | 1.689 | 1.706 | 1.689 | 1.698 | 163,062 | -0.00(-0.17%) |
Jun 23, 2005 | 1.709 | 1.724 | 1.701 | 1.701 | 159,940 | -0.01(-0.51%) |
Jun 22, 2005 | 1.715 | 1.724 | 1.706 | 1.709 | 94,715 | -0.01(-0.67%) |
Jun 21, 2005 | 1.727 | 1.727 | 1.701 | 1.721 | 209,552 | +0.00(+0.17%) |
Jun 20, 2005 | 1.724 | 1.727 | 1.715 | 1.718 | 90,898 | -0.02(-1.00%) |
Jun 17, 2005 | 1.715 | 1.738 | 1.715 | 1.735 | 274,430 | +0.01(+0.50%) |
Jun 16, 2005 | 1.709 | 1.727 | 1.709 | 1.727 | 210,593 | +0.01(+0.67%) |
Jun 15, 2005 | 1.724 | 1.724 | 1.709 | 1.715 | 173,123 | -0.00(-0.17%) |
Jun 14, 2005 | 1.709 | 1.724 | 1.703 | 1.718 | 57,592 | +0.01(+0.51%) |
Jun 13, 2005 | 1.698 | 1.721 | 1.698 | 1.709 | 303,227 | -0.01(-0.50%) |
Jun 10, 2005 | 1.715 | 1.718 | 1.703 | 1.718 | 111,021 | +0.00(+0.17%) |
Jun 09, 2005 | 1.703 | 1.715 | 1.692 | 1.715 | 273,043 | +0.01(+0.34%) |
Jun 08, 2005 | 1.701 | 1.718 | 1.698 | 1.709 | 158,205 | +0.00(+0.00%) |
Jun 07, 2005 | 1.706 | 1.732 | 1.703 | 1.709 | 222,736 | -0.01(-0.50%) |
Jun 06, 2005 | 1.712 | 1.718 | 1.701 | 1.718 | 131,837 | +0.00(+0.00%) |
Jun 03, 2005 | 1.721 | 1.724 | 1.709 | 1.718 | 119,694 | -0.00(-0.17%) |
Jun 02, 2005 | 1.721 | 1.729 | 1.698 | 1.721 | 363,941 | +0.00(+0.17%) |
Jun 01, 2005 | 1.695 | 1.718 | 1.689 | 1.718 | 189,777 | +0.02(+1.02%) |
May 31, 2005 | 1.712 | 1.721 | 1.695 | 1.701 | 270,614 | -0.02(-1.17%) |
May 27, 2005 | 1.718 | 1.727 | 1.706 | 1.721 | 132,878 | +0.00(+0.17%) |
May 26, 2005 | 1.686 | 1.721 | 1.686 | 1.718 | 187,001 | +0.01(+0.34%) |
May 25, 2005 | 1.706 | 1.712 | 1.680 | 1.712 | 202,267 | -0.02(-1.00%) |
May 24, 2005 | 1.680 | 1.729 | 1.675 | 1.729 | 231,410 | +0.03(+1.87%) |
May 23, 2005 | 1.672 | 1.698 | 1.672 | 1.698 | 365,676 | -0.00(-0.17%) |
May 20, 2005 | 1.669 | 1.701 | 1.663 | 1.701 | 209,205 | +0.02(+1.20%) |
May 19, 2005 | 1.672 | 1.686 | 1.663 | 1.680 | 214,410 | -0.00(-0.17%) |
May 18, 2005 | 1.663 | 1.683 | 1.652 | 1.683 | 342,778 | +0.03(+1.74%) |
May 17, 2005 | 1.634 | 1.654 | 1.620 | 1.654 | 182,491 | +0.01(+0.53%) |
May 16, 2005 | 1.629 | 1.654 | 1.620 | 1.646 | 294,553 | +0.01(+0.35%) |
May 13, 2005 | 1.629 | 1.640 | 1.617 | 1.640 | 265,063 | +0.01(+0.89%) |
May 12, 2005 | 1.643 | 1.646 | 1.608 | 1.626 | 349,023 | -0.02(-1.05%) |
May 11, 2005 | 1.663 | 1.663 | 1.623 | 1.643 | 298,022 | -0.03(-1.89%) |
May 10, 2005 | 1.672 | 1.689 | 1.657 | 1.675 | 242,165 | -0.01(-0.85%) |
May 09, 2005 | 1.683 | 1.689 | 1.669 | 1.689 | 256,736 | +0.01(+0.51%) |
May 06, 2005 | 1.686 | 1.695 | 1.643 | 1.680 | 336,880 | -0.01(-0.68%) |
May 05, 2005 | 1.692 | 1.695 | 1.657 | 1.692 | 309,818 | -0.00(-0.17%) |
May 04, 2005 | 1.672 | 1.718 | 1.672 | 1.695 | 427,779 | +0.02(+1.38%) |
May 03, 2005 | 1.657 | 1.683 | 1.657 | 1.672 | 151,613 | -0.01(-0.68%) |
May 02, 2005 | 1.672 | 1.686 | 1.672 | 1.683 | 176,246 | +0.01(+0.34%) |
Apr 29, 2005 | 1.669 | 1.678 | 1.643 | 1.678 | 197,062 | +0.02(+1.22%) |
Apr 28, 2005 | 1.675 | 1.680 | 1.657 | 1.657 | 129,409 | -0.02(-1.20%) |
Apr 27, 2005 | 1.657 | 1.686 | 1.646 | 1.678 | 187,695 | +0.00(+0.17%) |
Apr 26, 2005 | 1.686 | 1.695 | 1.672 | 1.675 | 71,123 | -0.01(-0.85%) |
Apr 25, 2005 | 1.686 | 1.689 | 1.666 | 1.689 | 140,858 | +0.01(+0.69%) |
Apr 22, 2005 | 1.669 | 1.692 | 1.657 | 1.678 | 177,634 | -0.01(-0.51%) |
Apr 21, 2005 | 1.660 | 1.686 | 1.660 | 1.686 | 281,022 | +0.03(+1.92%) |
Apr 20, 2005 | 1.669 | 1.686 | 1.654 | 1.654 | 128,715 | -0.03(-1.71%) |
Apr 19, 2005 | 1.678 | 1.683 | 1.640 | 1.683 | 218,226 | +0.02(+1.04%) |
Apr 18, 2005 | 1.660 | 1.678 | 1.649 | 1.666 | 147,450 | +0.03(+2.12%) |
Apr 15, 2005 | 1.698 | 1.703 | 1.629 | 1.631 | 516,943 | -0.07(-4.07%) |
Apr 14, 2005 | 1.727 | 1.729 | 1.683 | 1.701 | 189,083 | -0.02(-1.17%) |
Apr 13, 2005 | 1.738 | 1.747 | 1.703 | 1.721 | 162,368 | -0.02(-0.99%) |
Apr 12, 2005 | 1.732 | 1.741 | 1.724 | 1.738 | 137,041 | +0.00(+0.00%) |
Apr 11, 2005 | 1.758 | 1.758 | 1.727 | 1.738 | 164,103 | -0.01(-0.66%) |
Apr 08, 2005 | 1.741 | 1.758 | 1.741 | 1.750 | 268,185 | +0.01(+0.66%) |
Apr 07, 2005 | 1.715 | 1.744 | 1.715 | 1.738 | 194,981 | +0.02(+1.17%) |
Apr 06, 2005 | 1.738 | 1.744 | 1.701 | 1.718 | 232,450 | -0.02(-1.00%) |
Apr 05, 2005 | 1.727 | 1.735 | 1.721 | 1.735 | 306,696 | +0.01(+0.33%) |
Apr 04, 2005 | 1.721 | 1.735 | 1.695 | 1.729 | 121,776 | -0.01(-0.66%) |