Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 1.382 | 1.411 | 1.382 | 1.411 | 16,928 | +0.01(+0.96%) |
Jul 28, 2005 | 1.412 | 1.412 | 1.397 | 1.397 | 12,473 | +0.01(+0.93%) |
Jul 27, 2005 | 1.398 | 1.398 | 1.384 | 1.384 | 11,582 | +0.01(+0.69%) |
Jul 26, 2005 | 1.384 | 1.384 | 1.375 | 1.375 | 4,454 | -0.04(-2.66%) |
Jul 25, 2005 | 1.413 | 1.413 | 1.413 | 1.413 | 0 | +0.00(+0.00%) |
Jul 22, 2005 | 1.412 | 1.413 | 1.412 | 1.413 | 890 | +0.00(+0.08%) |
Jul 21, 2005 | 1.371 | 1.431 | 1.371 | 1.411 | 391,157 | +0.01(+0.60%) |
Jul 20, 2005 | 1.416 | 1.455 | 1.403 | 1.403 | 16,357 | +0.00(+0.00%) |
Jul 19, 2005 | 1.341 | 1.403 | 1.332 | 1.403 | 60,045 | +0.03(+1.96%) |
Jul 18, 2005 | 1.368 | 1.383 | 1.368 | 1.376 | 3,118 | +0.01(+0.62%) |
Jul 15, 2005 | 1.376 | 1.403 | 1.315 | 1.368 | 7,238 | +0.03(+2.00%) |
Jul 14, 2005 | 1.380 | 1.380 | 1.338 | 1.341 | 11,791 | +0.01(+0.38%) |
Jul 13, 2005 | 1.304 | 1.403 | 1.303 | 1.336 | 29,410 | +0.03(+2.59%) |
Jul 12, 2005 | 1.247 | 1.316 | 1.247 | 1.302 | 59,221 | +0.05(+4.41%) |
Jul 11, 2005 | 1.282 | 1.292 | 1.235 | 1.247 | 12,183 | -0.07(-5.67%) |
Jul 08, 2005 | 1.291 | 1.331 | 1.291 | 1.322 | 5,256 | +0.00(+0.24%) |
Jul 07, 2005 | 1.301 | 1.319 | 1.234 | 1.319 | 6,682 | +0.04(+2.84%) |
Jul 06, 2005 | 1.204 | 1.289 | 1.204 | 1.282 | 7,305 | +0.03(+2.66%) |
Jul 05, 2005 | 1.246 | 1.249 | 1.246 | 1.249 | 1,781 | +0.01(+1.17%) |
Jul 01, 2005 | 1.223 | 1.235 | 1.221 | 1.235 | 11,582 | +0.01(+0.46%) |
Jun 30, 2005 | 1.225 | 1.229 | 1.225 | 1.229 | 10,802 | +0.01(+0.44%) |
Jun 29, 2005 | 1.229 | 1.229 | 1.224 | 1.224 | 22,451 | +0.00(+0.16%) |
Jun 28, 2005 | 1.208 | 1.222 | 1.208 | 1.222 | 5,011 | -0.01(-0.59%) |
Jun 27, 2005 | 1.229 | 1.229 | 1.229 | 1.229 | 0 | +0.00(+0.00%) |
Jun 24, 2005 | 1.229 | 1.229 | 1.229 | 1.229 | 0 | +0.00(+0.00%) |
Jun 23, 2005 | 1.219 | 1.235 | 1.202 | 1.229 | 31,784 | +0.03(+2.10%) |
Jun 22, 2005 | 1.207 | 1.212 | 1.190 | 1.204 | 26,728 | -0.01(-0.77%) |
Jun 21, 2005 | 1.228 | 1.228 | 1.183 | 1.213 | 10,691 | -0.02(-1.70%) |
Jun 20, 2005 | 1.218 | 1.250 | 1.218 | 1.234 | 22,696 | -0.03(-2.31%) |
Jun 17, 2005 | 1.291 | 1.304 | 1.188 | 1.263 | 35,152 | -0.02(-1.53%) |
Jun 16, 2005 | 1.236 | 1.286 | 1.236 | 1.283 | 8,325 | +0.03(+2.74%) |
Jun 15, 2005 | 1.223 | 1.249 | 1.222 | 1.249 | 9,163 | +0.01(+1.14%) |
Jun 14, 2005 | 1.179 | 1.235 | 1.179 | 1.235 | 16,874 | +0.02(+1.52%) |
Jun 13, 2005 | 1.207 | 1.229 | 1.186 | 1.216 | 4,530 | -0.02(-1.50%) |
Jun 10, 2005 | 1.218 | 1.235 | 1.218 | 1.235 | 890 | +0.01(+1.10%) |
Jun 09, 2005 | 1.234 | 1.234 | 1.221 | 1.221 | 2,672 | -0.01(-1.00%) |
Jun 08, 2005 | 1.234 | 1.234 | 1.234 | 1.234 | 0 | +0.00(+0.00%) |
Jun 07, 2005 | 1.233 | 1.235 | 1.233 | 1.234 | 18,656 | -0.00(-0.09%) |
Jun 06, 2005 | 1.234 | 1.235 | 1.221 | 1.235 | 22,117 | +0.00(+0.05%) |
Jun 03, 2005 | 1.234 | 1.234 | 1.234 | 1.234 | 4,904 | +0.02(+1.34%) |
Jun 02, 2005 | 1.208 | 1.218 | 1.208 | 1.218 | 1,835 | -0.02(-1.32%) |
Jun 01, 2005 | 1.232 | 1.237 | 1.224 | 1.234 | 22,728 | +0.00(+0.18%) |
May 31, 2005 | 1.218 | 1.237 | 1.216 | 1.232 | 25,129 | +0.03(+2.57%) |
May 27, 2005 | 1.179 | 1.203 | 1.179 | 1.201 | 11,145 | +0.03(+2.15%) |
May 26, 2005 | 1.172 | 1.176 | 1.159 | 1.176 | 37,758 | +0.00(+0.00%) |
May 25, 2005 | 1.179 | 1.179 | 1.173 | 1.176 | 32,849 | +0.01(+0.62%) |
May 24, 2005 | 1.168 | 1.168 | 1.168 | 1.168 | 0 | +0.00(+0.00%) |
May 23, 2005 | 1.156 | 1.168 | 1.156 | 1.168 | 10,401 | +0.02(+1.36%) |
May 20, 2005 | 1.203 | 1.203 | 1.153 | 1.153 | 3,563 | -0.04(-3.26%) |
May 19, 2005 | 1.216 | 1.216 | 1.168 | 1.192 | 6,009 | +0.03(+2.32%) |
May 18, 2005 | 1.207 | 1.207 | 1.162 | 1.164 | 8,464 | +0.00(+0.00%) |
May 17, 2005 | 1.156 | 1.176 | 1.156 | 1.164 | 10,553 | -0.01(-0.72%) |
May 16, 2005 | 1.176 | 1.201 | 1.157 | 1.173 | 13,065 | -0.05(-3.91%) |
May 13, 2005 | 1.257 | 1.452 | 1.221 | 1.221 | 50,712 | +0.02(+1.87%) |
May 12, 2005 | 1.207 | 1.207 | 1.198 | 1.198 | 11,978 | -0.01(-0.69%) |
May 11, 2005 | 1.212 | 1.212 | 1.179 | 1.207 | 48,529 | -0.03(-2.14%) |
May 10, 2005 | 1.212 | 1.233 | 1.198 | 1.233 | 8,709 | +0.00(+0.05%) |
May 09, 2005 | 1.244 | 1.245 | 1.223 | 1.232 | 38,840 | -0.00(-0.18%) |
May 06, 2005 | 1.235 | 1.237 | 1.233 | 1.235 | 15,288 | +0.00(+0.00%) |
May 05, 2005 | 1.235 | 1.235 | 1.235 | 1.235 | 0 | +0.00(+0.00%) |
May 04, 2005 | 1.247 | 1.247 | 1.161 | 1.235 | 7,622 | +0.01(+1.20%) |
May 03, 2005 | 1.220 | 1.249 | 1.211 | 1.220 | 25,561 | +0.00(+0.04%) |