Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 1.491 | 1.495 | 1.441 | 1.445 | 6,009,800 | -0.04(-2.83%) |
Jul 28, 2005 | 1.471 | 1.494 | 1.471 | 1.488 | 5,961,085 | +0.02(+1.12%) |
Jul 27, 2005 | 1.452 | 1.472 | 1.448 | 1.471 | 7,862,169 | +0.04(+2.67%) |
Jul 26, 2005 | 1.416 | 1.443 | 1.381 | 1.433 | 14,856,969 | -0.01(-0.38%) |
Jul 25, 2005 | 1.448 | 1.459 | 1.436 | 1.438 | 3,092,825 | -0.01(-0.75%) |
Jul 22, 2005 | 1.472 | 1.473 | 1.441 | 1.449 | 4,841,822 | -0.02(-1.66%) |
Jul 21, 2005 | 1.484 | 1.493 | 1.464 | 1.474 | 2,974,007 | -0.01(-0.74%) |
Jul 20, 2005 | 1.472 | 1.489 | 1.472 | 1.485 | 3,160,551 | +0.01(+0.86%) |
Jul 19, 2005 | 1.477 | 1.482 | 1.469 | 1.472 | 7,846,722 | +0.00(+0.00%) |
Jul 18, 2005 | 1.480 | 1.482 | 1.454 | 1.472 | 7,056,585 | -0.01(-0.60%) |
Jul 15, 2005 | 1.490 | 1.496 | 1.468 | 1.481 | 4,802,612 | -0.01(-0.51%) |
Jul 14, 2005 | 1.494 | 1.512 | 1.486 | 1.488 | 6,027,623 | -0.00(-0.31%) |
Jul 13, 2005 | 1.510 | 1.514 | 1.473 | 1.493 | 9,129,954 | -0.01(-0.62%) |
Jul 12, 2005 | 1.507 | 1.522 | 1.496 | 1.502 | 7,167,085 | +0.01(+0.65%) |
Jul 11, 2005 | 1.500 | 1.501 | 1.483 | 1.493 | 7,186,096 | +0.01(+0.88%) |
Jul 08, 2005 | 1.450 | 1.482 | 1.449 | 1.480 | 7,102,923 | +0.04(+2.75%) |
Jul 07, 2005 | 1.414 | 1.441 | 1.390 | 1.440 | 5,370,561 | +0.02(+1.75%) |
Jul 06, 2005 | 1.399 | 1.430 | 1.398 | 1.415 | 6,748,847 | +0.02(+1.63%) |
Jul 05, 2005 | 1.357 | 1.392 | 1.345 | 1.392 | 8,873,308 | +0.01(+0.85%) |
Jul 01, 2005 | 1.376 | 1.389 | 1.368 | 1.381 | 3,920,985 | +0.00(+0.31%) |
Jun 30, 2005 | 1.368 | 1.395 | 1.368 | 1.376 | 5,391,948 | +0.01(+0.74%) |
Jun 29, 2005 | 1.368 | 1.371 | 1.359 | 1.366 | 5,784,047 | +0.00(+0.15%) |
Jun 28, 2005 | 1.347 | 1.370 | 1.342 | 1.364 | 7,353,629 | +0.04(+2.66%) |
Jun 27, 2005 | 1.355 | 1.355 | 1.328 | 1.329 | 3,620,376 | -0.02(-1.62%) |
Jun 24, 2005 | 1.371 | 1.372 | 1.351 | 1.351 | 7,647,109 | -0.02(-1.23%) |
Jun 23, 2005 | 1.370 | 1.387 | 1.364 | 1.368 | 7,110,053 | +0.00(+0.00%) |
Jun 22, 2005 | 1.349 | 1.370 | 1.338 | 1.368 | 7,625,721 | +0.02(+1.40%) |
Jun 21, 2005 | 1.361 | 1.374 | 1.344 | 1.349 | 4,895,290 | -0.01(-1.05%) |
Jun 20, 2005 | 1.392 | 1.392 | 1.349 | 1.363 | 6,580,125 | -0.03(-2.06%) |
Jun 17, 2005 | 1.392 | 1.410 | 1.387 | 1.392 | 8,207,928 | +0.00(+0.24%) |
Jun 16, 2005 | 1.421 | 1.443 | 1.372 | 1.388 | 7,985,739 | -0.02(-1.58%) |
Jun 15, 2005 | 1.363 | 1.412 | 1.357 | 1.411 | 8,880,437 | +0.05(+3.52%) |
Jun 14, 2005 | 1.376 | 1.386 | 1.324 | 1.363 | 12,120,596 | -0.01(-0.68%) |
Jun 13, 2005 | 1.382 | 1.382 | 1.368 | 1.372 | 7,547,302 | -0.01(-0.52%) |
Jun 10, 2005 | 1.378 | 1.387 | 1.368 | 1.379 | 7,863,357 | +0.02(+1.49%) |
Jun 09, 2005 | 1.349 | 1.363 | 1.317 | 1.359 | 19,377,984 | +0.05(+3.49%) |
Jun 08, 2005 | 1.367 | 1.367 | 1.306 | 1.313 | 14,978,163 | -0.03(-2.59%) |
Jun 07, 2005 | 1.391 | 1.393 | 1.335 | 1.348 | 15,538,982 | -0.02(-1.54%) |
Jun 06, 2005 | 1.313 | 1.376 | 1.292 | 1.369 | 17,760,874 | +0.06(+4.66%) |
Jun 03, 2005 | 1.273 | 1.329 | 1.273 | 1.308 | 16,204,362 | +0.04(+3.26%) |
Jun 02, 2005 | 1.265 | 1.281 | 1.264 | 1.267 | 7,510,468 | +0.00(+0.20%) |
Jun 01, 2005 | 1.229 | 1.275 | 1.215 | 1.264 | 13,861,276 | +0.04(+3.02%) |
May 31, 2005 | 1.260 | 1.265 | 1.227 | 1.227 | 6,870,041 | -0.03(-2.38%) |
May 27, 2005 | 1.262 | 1.264 | 1.241 | 1.257 | 7,561,560 | +0.02(+1.36%) |
May 26, 2005 | 1.205 | 1.242 | 1.195 | 1.240 | 8,691,517 | +0.04(+3.08%) |
May 25, 2005 | 1.254 | 1.254 | 1.191 | 1.203 | 10,363,282 | -0.05(-3.90%) |
May 24, 2005 | 1.246 | 1.310 | 1.231 | 1.252 | 29,425,210 | +0.05(+4.24%) |
May 23, 2005 | 1.187 | 1.223 | 1.186 | 1.201 | 13,711,566 | +0.02(+1.86%) |
May 20, 2005 | 1.182 | 1.184 | 1.161 | 1.179 | 5,549,976 | +0.00(+0.00%) |
May 19, 2005 | 1.161 | 1.224 | 1.153 | 1.179 | 7,695,824 | +0.04(+3.13%) |
May 18, 2005 | 1.107 | 1.146 | 1.103 | 1.143 | 8,566,758 | +0.04(+3.70%) |
May 17, 2005 | 1.083 | 1.108 | 1.072 | 1.103 | 6,608,642 | +0.02(+2.06%) |
May 16, 2005 | 1.079 | 1.087 | 1.068 | 1.080 | 3,255,605 | +0.01(+0.71%) |
May 13, 2005 | 1.083 | 1.086 | 1.060 | 1.073 | 8,361,203 | -0.01(-1.20%) |
May 12, 2005 | 1.084 | 1.098 | 1.076 | 1.086 | 8,349,321 | +0.00(+0.27%) |
May 11, 2005 | 1.081 | 1.086 | 1.067 | 1.083 | 4,310,707 | +0.00(+0.27%) |
May 10, 2005 | 1.085 | 1.087 | 1.073 | 1.080 | 6,682,309 | -0.00(-0.35%) |
May 09, 2005 | 1.084 | 1.092 | 1.073 | 1.084 | 3,790,285 | -0.00(-0.31%) |
May 06, 2005 | 1.079 | 1.095 | 1.071 | 1.087 | 4,175,255 | +0.00(+0.12%) |
May 05, 2005 | 1.060 | 1.103 | 1.057 | 1.086 | 6,750,035 | +0.03(+2.59%) |
May 04, 2005 | 1.068 | 1.090 | 1.052 | 1.058 | 6,051,387 | -0.01(-1.37%) |
May 03, 2005 | 1.075 | 1.093 | 1.061 | 1.073 | 10,497,546 | -0.01(-0.55%) |