Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 1.432 | 1.432 | 1.400 | 1.404 | 1,478 | -0.04(-2.98%) |
Jul 28, 2005 | 1.349 | 1.447 | 1.349 | 1.447 | 2,039 | +0.10(+7.27%) |
Jul 27, 2005 | 1.353 | 1.353 | 1.349 | 1.349 | 2,294 | -0.05(-3.91%) |
Jul 26, 2005 | 1.314 | 1.404 | 1.314 | 1.404 | 1,172 | -0.09(-5.79%) |
Jul 25, 2005 | 1.490 | 1.490 | 1.490 | 1.490 | 254 | +0.08(+5.56%) |
Jul 22, 2005 | 1.412 | 1.412 | 1.412 | 1.412 | 0 | +0.00(+0.00%) |
Jul 21, 2005 | 1.412 | 1.412 | 1.412 | 1.412 | 0 | +0.00(+0.00%) |
Jul 20, 2005 | 1.416 | 1.416 | 1.412 | 1.412 | 7,649 | -0.06(-4.00%) |
Jul 19, 2005 | 1.471 | 1.471 | 1.471 | 1.471 | 17,809 | +0.03(+2.18%) |
Jul 18, 2005 | 1.412 | 1.439 | 1.412 | 1.439 | 1,802 | -0.11(-7.09%) |
Jul 15, 2005 | 1.549 | 1.549 | 1.549 | 1.549 | 3,314 | +0.00(+0.00%) |
Jul 14, 2005 | 1.549 | 1.549 | 1.549 | 1.549 | 0 | +0.00(+0.00%) |
Jul 13, 2005 | 1.534 | 1.549 | 1.534 | 1.549 | 5,099 | +0.00(+0.00%) |
Jul 12, 2005 | 1.333 | 1.549 | 1.306 | 1.549 | 15,241 | +0.22(+16.18%) |
Jul 11, 2005 | 1.333 | 1.333 | 1.333 | 1.333 | 4,334 | +0.02(+1.49%) |
Jul 08, 2005 | 1.294 | 1.314 | 1.212 | 1.314 | 8,031 | -0.02(-1.47%) |
Jul 07, 2005 | 1.333 | 1.333 | 1.333 | 1.333 | 0 | -0.04(-2.86%) |
Jul 06, 2005 | 1.373 | 1.373 | 1.373 | 1.373 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 1.373 | 1.373 | 1.373 | 1.373 | 1,019 | +0.00(+0.00%) |
Jul 01, 2005 | 1.369 | 1.373 | 1.369 | 1.373 | 1,019 | +0.00(+0.00%) |
Jun 30, 2005 | 1.416 | 1.420 | 1.373 | 1.373 | 5,458 | -0.10(-6.67%) |
Jun 29, 2005 | 1.471 | 1.506 | 1.471 | 1.471 | 6,374 | +0.01(+0.54%) |
Jun 28, 2005 | 1.463 | 1.463 | 1.463 | 1.463 | 0 | +0.00(+0.00%) |
Jun 27, 2005 | 1.541 | 1.541 | 1.463 | 1.463 | 509 | -0.03(-2.10%) |
Jun 24, 2005 | 1.283 | 1.494 | 1.275 | 1.494 | 5,423 | +0.02(+1.33%) |
Jun 23, 2005 | 1.475 | 1.475 | 1.475 | 1.475 | 1,058 | +0.06(+4.44%) |
Jun 22, 2005 | 1.432 | 1.432 | 1.412 | 1.412 | 1,019 | -0.07(-5.01%) |
Jun 21, 2005 | 1.471 | 1.557 | 1.471 | 1.486 | 1,529 | +0.02(+1.07%) |
Jun 20, 2005 | 1.471 | 1.471 | 1.471 | 1.471 | 1,274 | -0.02(-1.32%) |
Jun 17, 2005 | 1.510 | 1.543 | 1.490 | 1.490 | 5,864 | -0.02(-1.30%) |
Jun 16, 2005 | 1.490 | 1.510 | 1.471 | 1.510 | 1,274 | +0.04(+2.67%) |
Jun 15, 2005 | 1.471 | 1.471 | 1.471 | 1.471 | 0 | +0.00(+0.00%) |
Jun 14, 2005 | 1.416 | 1.471 | 1.416 | 1.471 | 1,019 | -0.13(-7.86%) |
Jun 13, 2005 | 1.596 | 1.596 | 1.596 | 1.596 | 0 | +0.00(+0.00%) |
Jun 10, 2005 | 1.596 | 1.647 | 1.596 | 1.596 | 2,549 | -0.00(-0.20%) |
Jun 09, 2005 | 1.599 | 1.599 | 1.599 | 1.599 | 0 | +0.00(+0.00%) |
Jun 08, 2005 | 1.647 | 1.647 | 1.471 | 1.599 | 8,852 | +0.13(+8.75%) |
Jun 07, 2005 | 1.290 | 1.471 | 1.290 | 1.471 | 3,671 | +0.00(+0.28%) |
Jun 06, 2005 | 1.440 | 1.467 | 1.440 | 1.467 | 2,039 | +0.14(+10.64%) |
Jun 03, 2005 | 1.451 | 1.510 | 1.322 | 1.326 | 2,932 | +0.01(+0.42%) |
Jun 02, 2005 | 1.447 | 1.521 | 1.306 | 1.320 | 5,764 | +0.04(+3.25%) |
Jun 01, 2005 | 1.377 | 1.377 | 1.275 | 1.279 | 6,527 | -0.20(-13.76%) |
May 31, 2005 | 1.522 | 1.530 | 1.483 | 1.483 | 4,525 | +0.11(+8.00%) |
May 27, 2005 | 1.373 | 1.373 | 1.373 | 1.373 | 0 | +0.00(+0.00%) |
May 26, 2005 | 1.373 | 1.373 | 1.373 | 1.373 | 1,274 | +0.00(+0.00%) |
May 25, 2005 | 1.373 | 1.373 | 1.373 | 1.373 | 0 | +0.00(+0.00%) |
May 24, 2005 | 1.373 | 1.373 | 1.373 | 1.373 | 509 | -0.07(-4.63%) |
May 23, 2005 | 1.353 | 1.439 | 1.353 | 1.439 | 5,736 | +0.05(+3.38%) |
May 20, 2005 | 1.392 | 1.392 | 1.392 | 1.392 | 0 | +0.00(+0.00%) |
May 19, 2005 | 1.392 | 1.392 | 1.392 | 1.392 | 739 | -0.02(-1.39%) |
May 17, 2005 | 1.412 | 1.412 | 1.412 | 1.412 | 3,314 | +0.00(+0.00%) |
May 16, 2005 | 1.412 | 1.412 | 1.412 | 1.412 | 0 | +0.00(+0.00%) |
May 13, 2005 | 1.423 | 1.423 | 1.412 | 1.412 | 1,300 | -0.04(-2.70%) |
May 12, 2005 | 1.451 | 1.475 | 1.451 | 1.451 | 8,184 | +0.07(+5.41%) |
May 11, 2005 | 1.377 | 1.377 | 1.377 | 1.377 | 0 | +0.00(+0.00%) |
May 10, 2005 | 1.377 | 1.377 | 1.377 | 1.377 | 0 | +0.00(+0.00%) |
May 09, 2005 | 1.377 | 1.377 | 1.377 | 1.377 | 1,109 | -0.04(-2.77%) |
May 06, 2005 | 1.416 | 1.416 | 1.416 | 1.416 | 0 | +0.00(+0.00%) |
May 05, 2005 | 1.446 | 1.647 | 1.416 | 1.416 | 4,744 | +0.02(+1.12%) |
May 04, 2005 | 1.275 | 1.404 | 1.275 | 1.400 | 6,958 | -0.09(-6.30%) |
May 03, 2005 | 1.494 | 1.494 | 1.494 | 1.494 | 665 | -0.00(-0.26%) |