Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 0.7998 | 0.8099 | 0.7954 | 0.8058 | 520,342 | +0.00(+0.00%) |
Jun 29, 2005 | 0.8078 | 0.8099 | 0.8019 | 0.8058 | 794,315 | -0.00(-0.29%) |
Jun 28, 2005 | 0.7948 | 0.8087 | 0.7850 | 0.8081 | 606,458 | +0.01(+1.57%) |
Jun 27, 2005 | 0.7909 | 0.8001 | 0.7666 | 0.7957 | 787,239 | +0.00(+0.37%) |
Jun 24, 2005 | 0.7802 | 0.8087 | 0.7657 | 0.7927 | 2,744,552 | +0.02(+2.10%) |
Jun 23, 2005 | 0.8200 | 0.8200 | 0.7509 | 0.7764 | 1,050,371 | -0.03(-3.93%) |
Jun 22, 2005 | 0.8064 | 0.8176 | 0.8064 | 0.8081 | 1,139,638 | -0.00(-0.04%) |
Jun 21, 2005 | 0.8250 | 0.8250 | 0.8019 | 0.8084 | 706,456 | -0.02(-1.98%) |
Jun 20, 2005 | 0.8176 | 0.8250 | 0.8058 | 0.8248 | 513,923 | +0.01(+0.65%) |
Jun 17, 2005 | 0.8283 | 0.8325 | 0.8078 | 0.8194 | 966,699 | -0.01(-1.39%) |
Jun 16, 2005 | 0.7998 | 0.8328 | 0.7998 | 0.8310 | 1,731,051 | +0.03(+3.70%) |
Jun 15, 2005 | 0.7930 | 0.8016 | 0.7835 | 0.8013 | 1,756,027 | +0.00(+0.56%) |
Jun 14, 2005 | 0.8034 | 0.8034 | 0.7814 | 0.7969 | 911,068 | -0.00(-0.33%) |
Jun 13, 2005 | 0.8013 | 0.8090 | 0.7868 | 0.7995 | 2,507,188 | +0.00(+0.45%) |
Jun 10, 2005 | 0.7799 | 0.8034 | 0.7785 | 0.7960 | 3,651,889 | +0.02(+2.48%) |
Jun 09, 2005 | 0.7500 | 0.7796 | 0.7420 | 0.7767 | 8,234,248 | +0.03(+3.56%) |
Jun 08, 2005 | 0.7333 | 0.7562 | 0.7333 | 0.7500 | 567,675 | +0.01(+1.49%) |
Jun 07, 2005 | 0.7568 | 0.7598 | 0.7345 | 0.7390 | 1,955,063 | -0.02(-2.28%) |
Jun 06, 2005 | 0.7265 | 0.7583 | 0.7212 | 0.7562 | 1,495,010 | +0.03(+3.92%) |
Jun 03, 2005 | 0.7215 | 0.7319 | 0.7188 | 0.7277 | 699,708 | -0.00(-0.24%) |
Jun 02, 2005 | 0.7399 | 0.7476 | 0.7262 | 0.7295 | 1,380,093 | -0.01(-1.40%) |
Jun 01, 2005 | 0.7384 | 0.7443 | 0.7330 | 0.7399 | 1,269,237 | +0.00(+0.44%) |
May 31, 2005 | 0.7372 | 0.7471 | 0.7259 | 0.7366 | 1,153,065 | -0.00(-0.32%) |
May 27, 2005 | 0.7568 | 0.7568 | 0.7360 | 0.7390 | 1,252,752 | -0.02(-2.08%) |
May 26, 2005 | 0.7144 | 0.7553 | 0.7144 | 0.7547 | 2,292,004 | +0.04(+5.30%) |
May 25, 2005 | 0.7132 | 0.7212 | 0.7063 | 0.7167 | 1,003,594 | +0.01(+0.79%) |
May 24, 2005 | 0.7345 | 0.7360 | 0.7093 | 0.7111 | 3,163,111 | -0.02(-2.80%) |
May 23, 2005 | 0.7123 | 0.7414 | 0.7022 | 0.7316 | 3,251,349 | +0.03(+4.27%) |
May 20, 2005 | 0.6796 | 0.7078 | 0.6790 | 0.7016 | 1,891,599 | +0.02(+3.01%) |
May 19, 2005 | 0.6870 | 0.6870 | 0.6624 | 0.6811 | 969,554 | -0.01(-0.74%) |
May 18, 2005 | 0.6731 | 0.6974 | 0.6704 | 0.6862 | 1,706,648 | +0.02(+2.39%) |
May 17, 2005 | 0.6746 | 0.6752 | 0.6574 | 0.6701 | 776,381 | -0.00(-0.18%) |
May 16, 2005 | 0.6553 | 0.6781 | 0.6553 | 0.6713 | 485,510 | +0.01(+1.66%) |
May 13, 2005 | 0.6764 | 0.6826 | 0.6470 | 0.6603 | 380,693 | -0.02(-2.54%) |
May 12, 2005 | 0.6773 | 0.6826 | 0.6683 | 0.6775 | 726,117 | +0.01(+1.65%) |
May 11, 2005 | 0.6781 | 0.6781 | 0.6449 | 0.6666 | 562,359 | -0.01(-1.71%) |
May 10, 2005 | 0.6574 | 0.6814 | 0.6550 | 0.6781 | 1,201,148 | +0.01(+2.01%) |
May 09, 2005 | 0.6577 | 0.6660 | 0.6455 | 0.6648 | 1,547,026 | +0.01(+1.82%) |
May 06, 2005 | 0.6589 | 0.6589 | 0.6399 | 0.6529 | 757,082 | +0.01(+1.01%) |
May 05, 2005 | 0.6900 | 0.6995 | 0.6464 | 0.6464 | 1,856,110 | -0.05(-7.12%) |
May 04, 2005 | 0.6805 | 0.6974 | 0.6805 | 0.6960 | 940,223 | +0.01(+1.74%) |
May 03, 2005 | 0.6856 | 0.6882 | 0.6648 | 0.6841 | 2,233,114 | +0.01(+1.45%) |
May 02, 2005 | 0.6022 | 0.6915 | 0.5998 | 0.6743 | 5,240,681 | +0.08(+12.81%) |
Apr 29, 2005 | 0.5936 | 0.6001 | 0.5927 | 0.5977 | 1,276,288 | +0.00(+0.70%) |
Apr 28, 2005 | 0.6054 | 0.6137 | 0.5740 | 0.5936 | 2,518,872 | +0.02(+3.31%) |
Apr 27, 2005 | 0.5609 | 0.5847 | 0.5609 | 0.5746 | 92,837 | +0.01(+1.41%) |
Apr 26, 2005 | 0.5921 | 0.5933 | 0.5639 | 0.5666 | 214,636 | -0.02(-3.93%) |
Apr 25, 2005 | 0.5965 | 0.5980 | 0.5870 | 0.5897 | 197,873 | -0.00(-0.65%) |
Apr 22, 2005 | 0.5912 | 0.5980 | 0.5793 | 0.5936 | 743,200 | +0.00(+0.00%) |
Apr 21, 2005 | 0.5787 | 0.6010 | 0.5749 | 0.5936 | 473,278 | +0.02(+2.72%) |
Apr 20, 2005 | 0.5737 | 0.5879 | 0.5701 | 0.5778 | 517,579 | -0.00(-0.15%) |
Apr 19, 2005 | 0.5858 | 0.5980 | 0.5749 | 0.5787 | 254,910 | +0.00(+0.00%) |
Apr 18, 2005 | 0.5755 | 0.5820 | 0.5639 | 0.5787 | 363,130 | +0.01(+1.19%) |
Apr 15, 2005 | 0.5707 | 0.5808 | 0.5633 | 0.5719 | 409,848 | +0.01(+0.89%) |
Apr 14, 2005 | 0.5992 | 0.5992 | 0.5669 | 0.5669 | 471,804 | -0.03(-5.40%) |
Apr 13, 2005 | 0.6170 | 0.6235 | 0.5992 | 0.5992 | 166,368 | -0.02(-3.86%) |
Apr 12, 2005 | 0.6066 | 0.6247 | 0.5962 | 0.6232 | 381,940 | +0.01(+1.69%) |
Apr 11, 2005 | 0.6176 | 0.6203 | 0.5968 | 0.6129 | 494,321 | -0.00(-0.77%) |
Apr 08, 2005 | 0.6120 | 0.6212 | 0.6048 | 0.6176 | 352,347 | -0.00(-0.29%) |
Apr 07, 2005 | 0.6250 | 0.6262 | 0.6137 | 0.6194 | 283,424 | -0.01(-0.86%) |
Apr 06, 2005 | 0.6039 | 0.6262 | 0.6039 | 0.6247 | 734,364 | +0.02(+3.95%) |
Apr 05, 2005 | 0.5930 | 0.6010 | 0.5876 | 0.6010 | 590,343 | +0.01(+1.61%) |
Apr 04, 2005 | 0.5820 | 0.5945 | 0.5817 | 0.5915 | 585,280 | +0.00(+0.61%) |