Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 0.9138 | 0.9241 | 0.8940 | 0.9079 | 2,574,265 | +0.01(+1.55%) |
Jul 28, 2005 | 0.8769 | 0.8990 | 0.8731 | 0.8940 | 3,154,714 | +0.04(+4.59%) |
Jul 27, 2005 | 0.8737 | 0.8737 | 0.8265 | 0.8548 | 2,224,845 | +0.00(+0.52%) |
Jul 26, 2005 | 0.8696 | 0.8704 | 0.8489 | 0.8504 | 2,365,838 | +0.00(+0.35%) |
Jul 25, 2005 | 0.8298 | 0.8637 | 0.8292 | 0.8475 | 5,275,079 | +0.03(+3.98%) |
Jul 22, 2005 | 0.8103 | 0.8230 | 0.7800 | 0.8150 | 751,388 | +0.01(+0.91%) |
Jul 21, 2005 | 0.8127 | 0.8203 | 0.7741 | 0.8077 | 505,533 | -0.00(-0.54%) |
Jul 20, 2005 | 0.7894 | 0.8218 | 0.7826 | 0.8121 | 609,581 | +0.01(+1.85%) |
Jul 19, 2005 | 0.7729 | 0.8015 | 0.7729 | 0.7973 | 768,741 | +0.02(+3.17%) |
Jul 18, 2005 | 0.8103 | 0.8103 | 0.7664 | 0.7729 | 1,280,881 | -0.03(-4.24%) |
Jul 15, 2005 | 0.8077 | 0.8109 | 0.8003 | 0.8071 | 943,913 | -0.01(-1.16%) |
Jul 14, 2005 | 0.8357 | 0.8366 | 0.8103 | 0.8165 | 446,495 | -0.02(-1.81%) |
Jul 13, 2005 | 0.8398 | 0.8398 | 0.8256 | 0.8315 | 547,795 | -0.01(-0.74%) |
Jul 12, 2005 | 0.8416 | 0.8433 | 0.8283 | 0.8377 | 1,450,948 | -0.00(-0.11%) |
Jul 11, 2005 | 0.8253 | 0.8386 | 0.8245 | 0.8386 | 1,574,435 | +0.02(+2.34%) |
Jul 08, 2005 | 0.8245 | 0.8253 | 0.7962 | 0.8195 | 749,412 | +0.01(+0.72%) |
Jul 07, 2005 | 0.7953 | 0.8253 | 0.7915 | 0.8136 | 717,717 | +0.01(+1.14%) |
Jul 06, 2005 | 0.8150 | 0.8224 | 0.8006 | 0.8044 | 852,408 | -0.01(-0.76%) |
Jul 05, 2005 | 0.7870 | 0.8106 | 0.7820 | 0.8106 | 765,009 | +0.03(+3.50%) |
Jul 01, 2005 | 0.7959 | 0.7959 | 0.7605 | 0.7832 | 517,356 | -0.02(-2.14%) |
Jun 30, 2005 | 0.7944 | 0.8044 | 0.7900 | 0.8003 | 523,895 | +0.00(+0.00%) |
Jun 29, 2005 | 0.8024 | 0.8044 | 0.7965 | 0.8003 | 799,740 | -0.00(-0.29%) |
Jun 28, 2005 | 0.7894 | 0.8032 | 0.7797 | 0.8027 | 610,599 | +0.01(+1.57%) |
Jun 27, 2005 | 0.7856 | 0.7947 | 0.7614 | 0.7903 | 792,615 | +0.00(+0.37%) |
Jun 24, 2005 | 0.7749 | 0.8032 | 0.7605 | 0.7873 | 2,763,295 | +0.02(+2.10%) |
Jun 23, 2005 | 0.8144 | 0.8144 | 0.7458 | 0.7711 | 1,057,544 | -0.03(-3.93%) |
Jun 22, 2005 | 0.8009 | 0.8121 | 0.8009 | 0.8027 | 1,147,420 | -0.00(-0.04%) |
Jun 21, 2005 | 0.8195 | 0.8195 | 0.7965 | 0.8029 | 711,280 | -0.02(-1.98%) |
Jun 20, 2005 | 0.8121 | 0.8195 | 0.8003 | 0.8192 | 517,433 | +0.01(+0.65%) |
Jun 17, 2005 | 0.8227 | 0.8268 | 0.8024 | 0.8139 | 973,300 | -0.01(-1.39%) |
Jun 16, 2005 | 0.7944 | 0.8271 | 0.7944 | 0.8253 | 1,742,872 | +0.03(+3.70%) |
Jun 15, 2005 | 0.7876 | 0.7962 | 0.7782 | 0.7959 | 1,768,019 | +0.00(+0.56%) |
Jun 14, 2005 | 0.7979 | 0.7979 | 0.7761 | 0.7915 | 917,290 | -0.00(-0.33%) |
Jun 13, 2005 | 0.7959 | 0.8035 | 0.7814 | 0.7941 | 2,524,310 | +0.00(+0.45%) |
Jun 10, 2005 | 0.7746 | 0.7979 | 0.7732 | 0.7906 | 3,676,828 | +0.02(+2.48%) |
Jun 09, 2005 | 0.7449 | 0.7744 | 0.7369 | 0.7714 | 8,290,480 | +0.03(+3.56%) |
Jun 08, 2005 | 0.7284 | 0.7511 | 0.7284 | 0.7449 | 571,551 | +0.01(+1.49%) |
Jun 07, 2005 | 0.7517 | 0.7546 | 0.7296 | 0.7340 | 1,968,415 | -0.02(-2.28%) |
Jun 06, 2005 | 0.7216 | 0.7531 | 0.7163 | 0.7511 | 1,505,219 | +0.03(+3.92%) |
Jun 03, 2005 | 0.7166 | 0.7269 | 0.7139 | 0.7228 | 704,487 | -0.00(-0.24%) |
Jun 02, 2005 | 0.7349 | 0.7425 | 0.7213 | 0.7245 | 1,389,518 | -0.01(-1.40%) |
Jun 01, 2005 | 0.7334 | 0.7393 | 0.7281 | 0.7349 | 1,277,905 | +0.00(+0.44%) |
May 31, 2005 | 0.7322 | 0.7420 | 0.7210 | 0.7316 | 1,160,939 | -0.00(-0.32%) |
May 27, 2005 | 0.7517 | 0.7517 | 0.7310 | 0.7340 | 1,261,307 | -0.02(-2.08%) |
May 26, 2005 | 0.7095 | 0.7502 | 0.7095 | 0.7496 | 2,307,656 | +0.04(+5.30%) |
May 25, 2005 | 0.7083 | 0.7163 | 0.7015 | 0.7119 | 1,010,448 | +0.01(+0.79%) |
May 24, 2005 | 0.7296 | 0.7310 | 0.7045 | 0.7063 | 3,184,712 | -0.02(-2.80%) |
May 23, 2005 | 0.7074 | 0.7363 | 0.6974 | 0.7266 | 3,273,553 | +0.03(+4.27%) |
May 20, 2005 | 0.6750 | 0.7030 | 0.6744 | 0.6968 | 1,904,517 | +0.02(+3.01%) |
May 19, 2005 | 0.6824 | 0.6824 | 0.6579 | 0.6765 | 976,175 | -0.01(-0.74%) |
May 18, 2005 | 0.6685 | 0.6927 | 0.6659 | 0.6815 | 1,718,302 | +0.02(+2.39%) |
May 17, 2005 | 0.6700 | 0.6706 | 0.6529 | 0.6656 | 781,683 | -0.00(-0.18%) |
May 16, 2005 | 0.6508 | 0.6735 | 0.6508 | 0.6668 | 488,825 | +0.01(+1.66%) |
May 13, 2005 | 0.6718 | 0.6780 | 0.6426 | 0.6559 | 383,293 | -0.02(-2.54%) |
May 12, 2005 | 0.6727 | 0.6780 | 0.6638 | 0.6730 | 731,075 | +0.01(+1.65%) |
May 11, 2005 | 0.6735 | 0.6735 | 0.6406 | 0.6620 | 566,200 | -0.01(-1.71%) |
May 10, 2005 | 0.6529 | 0.6768 | 0.6506 | 0.6735 | 1,209,351 | +0.01(+2.01%) |
May 09, 2005 | 0.6532 | 0.6615 | 0.6411 | 0.6603 | 1,557,591 | +0.01(+1.82%) |
May 06, 2005 | 0.6544 | 0.6544 | 0.6355 | 0.6485 | 762,253 | +0.01(+1.01%) |
May 05, 2005 | 0.6853 | 0.6948 | 0.6420 | 0.6420 | 1,868,785 | -0.05(-7.12%) |
May 04, 2005 | 0.6759 | 0.6927 | 0.6759 | 0.6912 | 946,644 | +0.01(+1.74%) |
May 03, 2005 | 0.6809 | 0.6836 | 0.6603 | 0.6794 | 2,248,364 | +0.01(+1.45%) |