Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 1.888 | 1.911 | 1.850 | 1.878 | 844,062 | +0.01(+0.66%) |
Jul 28, 2005 | 1.800 | 1.896 | 1.797 | 1.866 | 1,222,125 | +0.07(+3.64%) |
Jul 27, 2005 | 1.749 | 1.806 | 1.733 | 1.800 | 1,212,225 | +0.05(+2.99%) |
Jul 26, 2005 | 1.701 | 1.750 | 1.672 | 1.748 | 993,585 | +0.05(+2.74%) |
Jul 25, 2005 | 1.647 | 1.733 | 1.636 | 1.701 | 2,057,349 | +0.08(+4.93%) |
Jul 22, 2005 | 1.540 | 1.661 | 1.539 | 1.621 | 1,326,033 | +0.07(+4.74%) |
Jul 21, 2005 | 1.394 | 1.598 | 1.383 | 1.548 | 2,785,731 | +0.23(+17.06%) |
Jul 20, 2005 | 1.322 | 1.339 | 1.320 | 1.322 | 489,966 | +0.01(+0.51%) |
Jul 19, 2005 | 1.283 | 1.333 | 1.283 | 1.316 | 410,025 | +0.05(+3.59%) |
Jul 18, 2005 | 1.211 | 1.281 | 1.211 | 1.270 | 381,408 | +0.06(+5.35%) |
Jul 15, 2005 | 1.199 | 1.222 | 1.172 | 1.206 | 416,688 | +0.00(+0.00%) |
Jul 14, 2005 | 1.219 | 1.222 | 1.167 | 1.206 | 682,194 | -0.02(-1.81%) |
Jul 13, 2005 | 1.261 | 1.273 | 1.203 | 1.228 | 364,722 | -0.03(-2.73%) |
Jul 12, 2005 | 1.312 | 1.312 | 1.244 | 1.262 | 331,287 | -0.03(-2.66%) |
Jul 11, 2005 | 1.294 | 1.302 | 1.276 | 1.297 | 394,194 | +0.01(+0.78%) |
Jul 08, 2005 | 1.311 | 1.311 | 1.274 | 1.287 | 220,320 | -0.00(-0.17%) |
Jul 07, 2005 | 1.306 | 1.317 | 1.257 | 1.289 | 544,710 | +0.01(+0.78%) |
Jul 06, 2005 | 1.264 | 1.291 | 1.257 | 1.279 | 361,101 | +0.03(+2.13%) |
Jul 05, 2005 | 1.250 | 1.267 | 1.209 | 1.252 | 792,900 | +0.03(+2.18%) |
Jul 01, 2005 | 1.228 | 1.273 | 1.200 | 1.226 | 741,300 | +0.03(+2.61%) |
Jun 30, 2005 | 1.122 | 1.234 | 1.122 | 1.194 | 1,253,481 | +0.08(+6.75%) |
Jun 29, 2005 | 1.176 | 1.176 | 1.106 | 1.119 | 402,231 | -0.03(-2.89%) |
Jun 28, 2005 | 1.200 | 1.200 | 1.143 | 1.152 | 347,580 | -0.04(-2.99%) |
Jun 27, 2005 | 1.212 | 1.222 | 1.183 | 1.188 | 481,674 | +0.03(+2.59%) |
Jun 24, 2005 | 1.194 | 1.206 | 1.137 | 1.158 | 204,915 | -0.04(-3.07%) |
Jun 23, 2005 | 1.222 | 1.222 | 1.189 | 1.194 | 473,922 | -0.02(-1.38%) |
Jun 22, 2005 | 1.209 | 1.234 | 1.197 | 1.211 | 255,267 | +0.02(+2.06%) |
Jun 21, 2005 | 1.198 | 1.198 | 1.168 | 1.187 | 177,678 | +0.01(+0.57%) |
Jun 20, 2005 | 1.222 | 1.232 | 1.167 | 1.180 | 298,947 | -0.02(-1.67%) |
Jun 17, 2005 | 1.190 | 1.211 | 1.167 | 1.200 | 272,370 | +0.03(+2.37%) |
Jun 16, 2005 | 1.167 | 1.186 | 1.154 | 1.172 | 295,119 | +0.02(+1.54%) |
Jun 15, 2005 | 1.122 | 1.167 | 1.111 | 1.154 | 295,704 | +0.05(+4.11%) |
Jun 14, 2005 | 1.122 | 1.122 | 1.098 | 1.109 | 120,936 | +0.01(+1.32%) |
Jun 13, 2005 | 1.124 | 1.127 | 1.091 | 1.094 | 221,919 | -0.01(-1.11%) |
Jun 10, 2005 | 1.089 | 1.128 | 1.088 | 1.107 | 154,236 | +0.02(+1.86%) |
Jun 09, 2005 | 1.107 | 1.107 | 1.074 | 1.086 | 104,040 | -0.00(-0.43%) |
Jun 08, 2005 | 1.113 | 1.116 | 1.087 | 1.091 | 103,086 | -0.01(-1.11%) |
Jun 07, 2005 | 1.094 | 1.111 | 1.087 | 1.103 | 194,910 | +0.01(+0.71%) |
Jun 06, 2005 | 1.133 | 1.137 | 1.089 | 1.096 | 169,629 | -0.01(-1.20%) |
Jun 03, 2005 | 1.087 | 1.117 | 1.083 | 1.109 | 488,238 | +0.04(+3.53%) |
Jun 02, 2005 | 1.104 | 1.111 | 1.057 | 1.071 | 259,488 | -0.02(-1.93%) |
Jun 01, 2005 | 1.050 | 1.106 | 1.050 | 1.092 | 361,764 | +0.04(+4.13%) |
May 31, 2005 | 1.056 | 1.078 | 1.044 | 1.049 | 187,374 | +0.01(+0.75%) |
May 27, 2005 | 1.044 | 1.080 | 1.029 | 1.041 | 164,103 | -0.01(-0.95%) |
May 26, 2005 | 1.096 | 1.096 | 1.032 | 1.051 | 392,121 | -0.03(-2.37%) |
May 25, 2005 | 1.100 | 1.110 | 1.076 | 1.077 | 258,639 | -0.01(-0.72%) |
May 24, 2005 | 1.108 | 1.111 | 1.074 | 1.084 | 343,200 | +0.00(+0.41%) |
May 23, 2005 | 1.117 | 1.126 | 1.078 | 1.080 | 416,943 | -0.03(-2.61%) |
May 20, 2005 | 1.107 | 1.112 | 1.081 | 1.109 | 246,861 | -0.00(-0.30%) |
May 19, 2005 | 1.100 | 1.131 | 1.072 | 1.112 | 459,042 | +0.01(+1.11%) |
May 18, 2005 | 1.078 | 1.161 | 1.067 | 1.100 | 920,700 | +0.01(+1.02%) |
May 17, 2005 | 1.160 | 1.160 | 1.056 | 1.089 | 1,322,775 | -0.05(-4.30%) |
May 16, 2005 | 1.201 | 1.206 | 1.131 | 1.138 | 949,161 | -0.06(-4.66%) |
May 13, 2005 | 1.217 | 1.228 | 1.139 | 1.193 | 420,312 | -0.00(-0.37%) |
May 12, 2005 | 1.220 | 1.229 | 1.183 | 1.198 | 656,601 | -0.01(-1.10%) |
May 11, 2005 | 1.226 | 1.283 | 1.122 | 1.211 | 2,718,219 | -0.15(-11.31%) |
May 10, 2005 | 1.411 | 1.411 | 1.347 | 1.366 | 789,648 | -0.06(-4.28%) |
May 09, 2005 | 1.448 | 1.476 | 1.408 | 1.427 | 286,188 | -0.02(-1.61%) |
May 06, 2005 | 1.429 | 1.482 | 1.426 | 1.450 | 185,178 | +0.01(+0.38%) |
May 05, 2005 | 1.517 | 1.548 | 1.438 | 1.444 | 566,676 | -0.05(-3.63%) |
May 04, 2005 | 1.446 | 1.517 | 1.429 | 1.499 | 530,544 | +0.06(+4.17%) |
May 03, 2005 | 1.344 | 1.444 | 1.343 | 1.439 | 555,582 | +0.09(+6.67%) |