Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 1.130 | 1.130 | 1.090 | 1.100 | 384,049 | +0.00(+0.00%) |
Jul 28, 2005 | 1.130 | 1.130 | 1.090 | 1.100 | 268,194 | +0.01(+0.92%) |
Jul 27, 2005 | 1.120 | 1.130 | 1.090 | 1.090 | 487,460 | -0.03(-2.68%) |
Jul 26, 2005 | 1.110 | 1.130 | 1.100 | 1.120 | 354,048 | +0.01(+0.90%) |
Jul 25, 2005 | 1.120 | 1.140 | 1.110 | 1.110 | 338,838 | +0.00(+0.00%) |
Jul 22, 2005 | 1.140 | 1.140 | 1.110 | 1.110 | 419,260 | -0.02(-1.77%) |
Jul 21, 2005 | 1.110 | 1.190 | 1.100 | 1.130 | 1,159,490 | +0.01(+0.89%) |
Jul 20, 2005 | 1.120 | 1.140 | 1.100 | 1.120 | 303,358 | +0.01(+0.90%) |
Jul 19, 2005 | 1.120 | 1.150 | 1.110 | 1.110 | 386,185 | -0.02(-1.76%) |
Jul 18, 2005 | 1.170 | 1.170 | 1.120 | 1.130 | 206,164 | -0.00(-0.01%) |
Jul 15, 2005 | 1.150 | 1.160 | 1.120 | 1.130 | 279,285 | -0.02(-1.74%) |
Jul 14, 2005 | 1.170 | 1.190 | 1.143 | 1.150 | 480,670 | -0.01(-0.86%) |
Jul 13, 2005 | 1.140 | 1.160 | 1.140 | 1.160 | 559,228 | +0.02(+1.75%) |
Jul 12, 2005 | 1.110 | 1.150 | 1.110 | 1.140 | 531,643 | +0.03(+2.70%) |
Jul 11, 2005 | 1.150 | 1.150 | 1.090 | 1.110 | 488,947 | +0.03(+2.78%) |
Jul 08, 2005 | 1.080 | 1.100 | 1.070 | 1.080 | 347,098 | +0.00(+0.00%) |
Jul 07, 2005 | 1.120 | 1.130 | 1.080 | 1.080 | 1,077,326 | +0.02(+1.89%) |
Jul 06, 2005 | 1.050 | 1.080 | 1.050 | 1.060 | 288,579 | +0.01(+0.95%) |
Jul 05, 2005 | 1.050 | 1.080 | 1.050 | 1.050 | 277,300 | -0.01(-0.94%) |
Jul 01, 2005 | 1.060 | 1.080 | 1.050 | 1.060 | 114,600 | +0.01(+0.95%) |
Jun 30, 2005 | 1.050 | 1.070 | 1.050 | 1.050 | 190,043 | +0.00(+0.00%) |
Jun 29, 2005 | 1.080 | 1.100 | 1.050 | 1.050 | 203,279 | +0.00(+0.00%) |
Jun 28, 2005 | 1.060 | 1.080 | 1.050 | 1.050 | 253,852 | -0.01(-0.94%) |
Jun 27, 2005 | 1.060 | 1.080 | 1.050 | 1.060 | 347,999 | -0.02(-1.85%) |
Jun 24, 2005 | 1.120 | 1.160 | 1.060 | 1.080 | 329,170 | -0.04(-3.57%) |
Jun 23, 2005 | 1.160 | 1.190 | 1.110 | 1.120 | 484,722 | -0.03(-2.61%) |
Jun 22, 2005 | 1.120 | 1.200 | 1.110 | 1.150 | 1,148,636 | +0.03(+2.68%) |
Jun 21, 2005 | 1.100 | 1.170 | 1.100 | 1.120 | 793,657 | +0.02(+1.82%) |
Jun 20, 2005 | 1.060 | 1.120 | 1.030 | 1.100 | 1,259,145 | +0.04(+3.77%) |
Jun 17, 2005 | 1.030 | 1.060 | 1.030 | 1.060 | 291,867 | +0.02(+1.92%) |
Jun 16, 2005 | 1.020 | 1.060 | 1.020 | 1.040 | 293,529 | +0.02(+1.96%) |
Jun 15, 2005 | 1.040 | 1.060 | 1.020 | 1.020 | 456,301 | -0.01(-0.97%) |
Jun 14, 2005 | 1.010 | 1.060 | 1.010 | 1.030 | 773,655 | +0.01(+0.98%) |
Jun 13, 2005 | 1.030 | 1.040 | 1.020 | 1.020 | 354,792 | -0.01(-0.97%) |
Jun 10, 2005 | 1.040 | 1.050 | 1.020 | 1.030 | 325,907 | -0.01(-0.96%) |
Jun 09, 2005 | 1.040 | 1.050 | 1.030 | 1.040 | 224,698 | +0.00(+0.00%) |
Jun 08, 2005 | 1.070 | 1.070 | 1.030 | 1.040 | 291,381 | -0.02(-1.89%) |
Jun 07, 2005 | 1.020 | 1.070 | 1.010 | 1.060 | 818,473 | +0.05(+4.95%) |
Jun 06, 2005 | 1.020 | 1.040 | 1.010 | 1.010 | 450,568 | -0.02(-1.94%) |
Jun 03, 2005 | 1.060 | 1.060 | 1.010 | 1.030 | 462,453 | -0.02(-1.90%) |
Jun 02, 2005 | 1.040 | 1.060 | 1.030 | 1.050 | 399,663 | +0.01(+0.96%) |
Jun 01, 2005 | 1.030 | 1.070 | 1.030 | 1.040 | 357,952 | -0.02(-1.89%) |
May 31, 2005 | 1.080 | 1.080 | 1.040 | 1.060 | 520,303 | +0.00(+0.00%) |
May 27, 2005 | 1.060 | 1.070 | 1.050 | 1.060 | 257,214 | +0.00(+0.00%) |
May 26, 2005 | 1.060 | 1.090 | 1.050 | 1.060 | 427,949 | -0.02(-1.85%) |
May 25, 2005 | 1.070 | 1.080 | 1.040 | 1.080 | 257,427 | +0.00(+0.00%) |
May 24, 2005 | 1.120 | 1.130 | 1.080 | 1.080 | 368,700 | -0.06(-5.26%) |
May 23, 2005 | 1.050 | 1.150 | 1.050 | 1.140 | 838,870 | +0.09(+8.57%) |
May 20, 2005 | 1.050 | 1.060 | 1.050 | 1.050 | 405,663 | -0.01(-0.94%) |
May 19, 2005 | 1.070 | 1.070 | 1.030 | 1.060 | 564,056 | +0.00(+0.00%) |
May 18, 2005 | 1.040 | 1.070 | 1.030 | 1.060 | 962,000 | +0.03(+2.91%) |
May 17, 2005 | 1.130 | 1.150 | 0.9999 | 1.030 | 2,874,234 | -0.08(-7.21%) |
May 16, 2005 | 1.210 | 1.240 | 1.060 | 1.110 | 2,056,605 | -0.10(-8.26%) |
May 13, 2005 | 1.220 | 1.230 | 1.210 | 1.210 | 425,502 | -0.01(-0.82%) |
May 12, 2005 | 1.230 | 1.240 | 1.210 | 1.220 | 523,064 | +0.00(+0.00%) |
May 11, 2005 | 1.300 | 1.330 | 1.220 | 1.220 | 1,244,837 | -0.06(-4.69%) |
May 10, 2005 | 1.230 | 1.280 | 1.210 | 1.280 | 552,483 | +0.05(+4.07%) |
May 09, 2005 | 1.220 | 1.230 | 1.210 | 1.230 | 317,922 | +0.00(+0.00%) |
May 06, 2005 | 1.210 | 1.250 | 1.210 | 1.230 | 351,585 | +0.01(+0.82%) |
May 05, 2005 | 1.250 | 1.280 | 1.220 | 1.220 | 211,889 | -0.02(-1.61%) |
May 04, 2005 | 1.210 | 1.240 | 1.200 | 1.240 | 487,015 | +0.03(+2.48%) |
May 03, 2005 | 1.240 | 1.250 | 1.210 | 1.210 | 288,707 | -0.02(-1.63%) |