Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 1.254 | 1.254 | 1.254 | 1.254 | 0 | +0.00(+0.00%) |
Jul 28, 2005 | 1.263 | 1.263 | 1.254 | 1.254 | 1,236 | -0.01(-0.70%) |
Jul 27, 2005 | 1.263 | 1.263 | 1.254 | 1.263 | 562 | +0.02(+1.43%) |
Jul 26, 2005 | 1.263 | 1.263 | 1.245 | 1.245 | 5,170 | -0.01(-0.71%) |
Jul 25, 2005 | 1.254 | 1.263 | 1.254 | 1.254 | 2,978 | -0.01(-0.70%) |
Jul 22, 2005 | 1.299 | 1.326 | 1.263 | 1.263 | 3,034 | +0.02(+1.38%) |
Jul 21, 2005 | 1.246 | 1.246 | 1.246 | 1.246 | 0 | +0.00(+0.00%) |
Jul 20, 2005 | 1.254 | 1.254 | 1.246 | 1.246 | 562 | +0.00(+0.05%) |
Jul 19, 2005 | 1.245 | 1.245 | 1.245 | 1.245 | 0 | +0.00(+0.00%) |
Jul 18, 2005 | 1.254 | 1.254 | 1.245 | 1.245 | 449 | -0.02(-1.41%) |
Jul 15, 2005 | 1.263 | 1.263 | 1.263 | 1.263 | 0 | +0.00(+0.00%) |
Jul 14, 2005 | 1.272 | 1.272 | 1.263 | 1.263 | 9,329 | +0.00(+0.00%) |
Jul 13, 2005 | 1.272 | 1.272 | 1.263 | 1.263 | 449 | +0.00(+0.00%) |
Jul 12, 2005 | 1.263 | 1.263 | 1.263 | 1.263 | 2,721 | -0.01(-0.70%) |
Jul 11, 2005 | 1.201 | 1.320 | 1.201 | 1.272 | 3,177 | +0.01(+0.70%) |
Jul 08, 2005 | 1.317 | 1.317 | 1.263 | 1.263 | 14,243 | -0.05(-4.05%) |
Jul 07, 2005 | 1.320 | 1.320 | 1.317 | 1.317 | 2,565 | -0.02(-1.33%) |
Jul 06, 2005 | 1.334 | 1.334 | 1.334 | 1.334 | 13,509 | +0.00(+0.00%) |
Jul 05, 2005 | 1.334 | 1.334 | 1.334 | 1.334 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 1.352 | 1.361 | 1.334 | 1.334 | 3,934 | +0.00(+0.00%) |
Jun 30, 2005 | 1.343 | 1.343 | 1.334 | 1.334 | 16,411 | +0.00(+0.00%) |
Jun 29, 2005 | 1.361 | 1.361 | 1.334 | 1.334 | 9,459 | -0.02(-1.32%) |
Jun 28, 2005 | 1.432 | 1.432 | 1.352 | 1.352 | 4,193 | -0.02(-1.30%) |
Jun 27, 2005 | 1.397 | 1.398 | 1.334 | 1.370 | 5,373 | +0.02(+1.32%) |
Jun 24, 2005 | 1.370 | 1.370 | 1.352 | 1.352 | 8,992 | -0.03(-1.94%) |
Jun 23, 2005 | 1.397 | 1.690 | 1.334 | 1.379 | 30,009 | +0.04(+2.65%) |
Jun 22, 2005 | 1.379 | 1.388 | 1.343 | 1.343 | 1,686 | -0.04(-3.21%) |
Jun 21, 2005 | 1.299 | 1.388 | 1.299 | 1.388 | 14,500 | +0.05(+4.00%) |
Jun 20, 2005 | 1.397 | 1.397 | 1.334 | 1.334 | 3,934 | -0.00(-0.01%) |
Jun 17, 2005 | 1.335 | 1.335 | 1.335 | 1.335 | 513 | -0.05(-3.84%) |
Jun 16, 2005 | 1.343 | 1.397 | 1.334 | 1.388 | 10,004 | -0.01(-0.63%) |
Jun 15, 2005 | 1.379 | 1.397 | 1.379 | 1.397 | 786 | +0.05(+3.97%) |
Jun 14, 2005 | 1.361 | 1.397 | 1.334 | 1.343 | 9,610 | -0.07(-4.97%) |
Jun 13, 2005 | 1.334 | 1.414 | 1.334 | 1.414 | 5,845 | +0.08(+5.93%) |
Jun 10, 2005 | 1.343 | 1.366 | 1.334 | 1.334 | 1,652 | -0.13(-9.09%) |
Jun 09, 2005 | 1.450 | 1.468 | 1.450 | 1.468 | 3,372 | +0.04(+3.12%) |
Jun 08, 2005 | 1.406 | 1.432 | 1.406 | 1.423 | 12,550 | +0.00(+0.00%) |
Jun 07, 2005 | 1.379 | 1.423 | 1.379 | 1.423 | 8,318 | +0.04(+3.23%) |
Jun 06, 2005 | 1.343 | 1.379 | 1.343 | 1.379 | 6,631 | +0.04(+2.72%) |
Jun 03, 2005 | 1.334 | 1.342 | 1.334 | 1.342 | 9,127 | +0.01(+0.60%) |
Jun 02, 2005 | 1.272 | 1.334 | 1.272 | 1.334 | 17,906 | +0.01(+0.67%) |
Jun 01, 2005 | 1.299 | 1.334 | 1.290 | 1.326 | 13,910 | +0.04(+2.76%) |
May 31, 2005 | 1.334 | 1.334 | 1.290 | 1.290 | 16,298 | -0.08(-5.84%) |
May 27, 2005 | 1.334 | 1.370 | 1.290 | 1.370 | 6,373 | +0.04(+2.67%) |
May 26, 2005 | 1.326 | 1.334 | 1.290 | 1.334 | 8,542 | -0.09(-6.25%) |
May 25, 2005 | 1.423 | 1.423 | 1.423 | 1.423 | 0 | +0.00(+0.00%) |
May 24, 2005 | 1.334 | 1.450 | 1.290 | 1.423 | 14,837 | +0.00(+0.00%) |
May 23, 2005 | 1.352 | 1.459 | 1.290 | 1.423 | 10,453 | +0.07(+5.26%) |
May 20, 2005 | 1.343 | 1.406 | 1.343 | 1.352 | 3,934 | +0.03(+2.01%) |
May 19, 2005 | 1.326 | 1.326 | 1.290 | 1.326 | 25,358 | +0.00(+0.00%) |
May 18, 2005 | 1.326 | 1.326 | 1.290 | 1.326 | 13,601 | -0.02(-1.33%) |
May 17, 2005 | 1.379 | 1.406 | 1.308 | 1.343 | 9,127 | -0.08(-5.62%) |
May 16, 2005 | 1.735 | 1.735 | 1.290 | 1.423 | 66,808 | -0.27(-15.79%) |
May 13, 2005 | 1.521 | 1.753 | 1.521 | 1.690 | 9,003 | +0.21(+14.46%) |
May 12, 2005 | 1.521 | 1.530 | 1.468 | 1.477 | 8,441 | -0.06(-4.05%) |
May 11, 2005 | 1.538 | 1.539 | 1.538 | 1.539 | 1,995 | +0.03(+1.76%) |
May 10, 2005 | 1.468 | 1.512 | 1.468 | 1.512 | 17,715 | +0.06(+4.29%) |
May 09, 2005 | 1.397 | 1.512 | 1.397 | 1.450 | 4,485 | -0.07(-4.90%) |
May 06, 2005 | 1.525 | 1.525 | 1.525 | 1.525 | 224 | +0.11(+7.80%) |
May 05, 2005 | 1.477 | 1.477 | 1.397 | 1.415 | 10,109 | -0.12(-7.56%) |
May 04, 2005 | 1.468 | 1.530 | 1.468 | 1.530 | 2,248 | -0.04(-2.82%) |
May 03, 2005 | 1.575 | 1.575 | 1.575 | 1.575 | 112 | +0.02(+1.14%) |