Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 1.237 | 1.245 | 1.222 | 1.223 | 84,182 | -0.01(-0.90%) |
Jul 28, 2005 | 1.216 | 1.241 | 1.194 | 1.234 | 185,020 | +0.03(+2.52%) |
Jul 27, 2005 | 1.236 | 1.248 | 1.189 | 1.203 | 123,503 | -0.01(-1.10%) |
Jul 26, 2005 | 1.137 | 1.237 | 1.093 | 1.217 | 267,827 | +0.08(+7.46%) |
Jul 25, 2005 | 1.101 | 1.132 | 1.101 | 1.132 | 150,559 | +0.01(+1.19%) |
Jul 22, 2005 | 1.119 | 1.131 | 1.111 | 1.119 | 45,042 | -0.01(-0.85%) |
Jul 21, 2005 | 1.111 | 1.156 | 1.111 | 1.128 | 41,065 | +0.02(+1.40%) |
Jul 20, 2005 | 1.177 | 1.177 | 1.102 | 1.113 | 128,136 | -0.03(-2.72%) |
Jul 19, 2005 | 1.123 | 1.185 | 1.123 | 1.144 | 180,350 | +0.02(+1.58%) |
Jul 18, 2005 | 1.094 | 1.140 | 1.094 | 1.126 | 363,140 | +0.05(+4.70%) |
Jul 15, 2005 | 1.083 | 1.102 | 1.063 | 1.076 | 29,737 | +0.02(+1.88%) |
Jul 14, 2005 | 1.056 | 1.098 | 1.056 | 1.056 | 132,707 | -0.01(-0.83%) |
Jul 13, 2005 | 1.055 | 1.071 | 1.052 | 1.065 | 52,366 | +0.02(+1.91%) |
Jul 12, 2005 | 1.074 | 1.078 | 1.000 | 1.045 | 220,993 | -0.02(-2.28%) |
Jul 11, 2005 | 1.056 | 1.072 | 1.051 | 1.069 | 70,587 | +0.02(+2.26%) |
Jul 08, 2005 | 1.056 | 1.074 | 1.045 | 1.045 | 67,168 | -0.01(-0.56%) |
Jul 07, 2005 | 1.056 | 1.063 | 1.041 | 1.051 | 17,599 | +0.02(+2.09%) |
Jul 06, 2005 | 1.074 | 1.074 | 1.030 | 1.030 | 176,193 | -0.02(-1.70%) |
Jul 05, 2005 | 1.045 | 1.074 | 1.045 | 1.048 | 63,884 | +0.00(+0.14%) |
Jul 01, 2005 | 1.088 | 1.088 | 1.045 | 1.046 | 52,186 | -0.01(-1.26%) |
Jun 30, 2005 | 1.074 | 1.092 | 1.052 | 1.060 | 129,648 | -0.01(-1.24%) |
Jun 29, 2005 | 1.068 | 1.086 | 1.035 | 1.073 | 75,383 | +0.04(+3.43%) |
Jun 28, 2005 | 1.093 | 1.093 | 1.035 | 1.037 | 39,824 | -0.04(-3.45%) |
Jun 27, 2005 | 1.092 | 1.092 | 1.044 | 1.074 | 26,318 | +0.00(+0.21%) |
Jun 24, 2005 | 1.075 | 1.078 | 1.062 | 1.072 | 29,692 | -0.01(-0.82%) |
Jun 23, 2005 | 1.046 | 1.081 | 1.046 | 1.081 | 18,904 | +0.04(+4.14%) |
Jun 22, 2005 | 1.047 | 1.052 | 1.020 | 1.038 | 53,716 | -0.02(-1.95%) |
Jun 21, 2005 | 1.056 | 1.076 | 1.042 | 1.059 | 39,437 | +0.01(+0.63%) |
Jun 20, 2005 | 1.062 | 1.062 | 1.041 | 1.052 | 38,735 | +0.01(+1.43%) |
Jun 17, 2005 | 1.045 | 1.045 | 1.019 | 1.037 | 35,334 | -0.02(-1.89%) |
Jun 16, 2005 | 1.040 | 1.060 | 1.019 | 1.057 | 73,430 | +0.04(+3.95%) |
Jun 15, 2005 | 1.015 | 1.027 | 1.005 | 1.017 | 107,748 | -0.02(-1.59%) |
Jun 14, 2005 | 1.074 | 1.074 | 1.023 | 1.034 | 162,463 | -0.01(-0.71%) |
Jun 13, 2005 | 1.056 | 1.074 | 1.034 | 1.041 | 62,714 | -0.02(-2.09%) |
Jun 10, 2005 | 1.075 | 1.077 | 1.062 | 1.063 | 58,386 | -0.02(-2.04%) |
Jun 09, 2005 | 1.111 | 1.111 | 1.082 | 1.085 | 16,735 | -0.01(-0.75%) |
Jun 08, 2005 | 1.093 | 1.122 | 1.093 | 1.094 | 49,361 | +0.00(+0.00%) |
Jun 07, 2005 | 1.117 | 1.118 | 1.094 | 1.094 | 168,572 | +0.01(+0.61%) |
Jun 06, 2005 | 1.086 | 1.097 | 1.077 | 1.087 | 111,491 | +0.03(+3.02%) |
Jun 03, 2005 | 1.071 | 1.077 | 1.052 | 1.055 | 71,640 | -0.02(-1.45%) |
Jun 02, 2005 | 1.037 | 1.122 | 1.037 | 1.071 | 129,261 | +0.01(+0.70%) |
Jun 01, 2005 | 1.096 | 1.100 | 1.043 | 1.063 | 86,108 | -0.01(-0.90%) |
May 31, 2005 | 1.093 | 1.093 | 1.051 | 1.073 | 28,306 | +0.00(+0.14%) |
May 27, 2005 | 1.028 | 1.080 | 1.028 | 1.071 | 39,068 | +0.01(+1.33%) |
May 26, 2005 | 1.094 | 1.094 | 1.045 | 1.057 | 44,529 | -0.03(-2.79%) |
May 25, 2005 | 1.082 | 1.123 | 1.082 | 1.088 | 51,827 | -0.03(-2.39%) |
May 24, 2005 | 1.078 | 1.126 | 1.078 | 1.114 | 44,988 | +0.04(+3.58%) |
May 23, 2005 | 1.126 | 1.141 | 1.076 | 1.076 | 120,362 | -0.02(-2.22%) |
May 20, 2005 | 1.100 | 1.115 | 1.097 | 1.100 | 44,286 | +0.00(+0.00%) |
May 19, 2005 | 1.086 | 1.109 | 1.085 | 1.100 | 40,219 | +0.00(+0.20%) |
May 18, 2005 | 1.153 | 1.153 | 1.098 | 1.098 | 93,576 | -0.02(-2.05%) |
May 17, 2005 | 1.113 | 1.123 | 1.111 | 1.121 | 125,068 | -0.01(-0.46%) |
May 16, 2005 | 1.157 | 1.157 | 1.101 | 1.126 | 69,282 | +0.01(+0.73%) |
May 13, 2005 | 1.162 | 1.163 | 1.111 | 1.118 | 205,643 | +0.03(+2.30%) |
May 12, 2005 | 1.055 | 1.104 | 1.011 | 1.093 | 367,855 | +0.07(+7.27%) |
May 11, 2005 | 0.9632 | 1.026 | 0.9497 | 1.019 | 160,168 | +0.07(+7.42%) |
May 10, 2005 | 0.9588 | 0.9588 | 0.9380 | 0.9484 | 127,453 | +0.01(+0.95%) |
May 09, 2005 | 0.9625 | 0.9668 | 0.9232 | 0.9395 | 330,955 | +0.01(+1.44%) |
May 06, 2005 | 0.9484 | 0.9543 | 0.9262 | 0.9262 | 810,319 | -0.02(-2.34%) |
May 05, 2005 | 0.9625 | 0.9780 | 0.9336 | 0.9484 | 1,197,267 | -0.00(-0.31%) |
May 04, 2005 | 0.9654 | 1.024 | 0.9402 | 0.9513 | 1,095,665 | -0.04(-4.18%) |
May 03, 2005 | 1.041 | 1.042 | 0.9891 | 0.9928 | 388,504 | -0.05(-4.49%) |