Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 1.815 | 1.882 | 1.815 | 1.838 | 173,549 | +0.02(+1.24%) |
Jun 29, 2005 | 1.640 | 1.831 | 1.640 | 1.815 | 163,616 | +0.18(+11.20%) |
Jun 28, 2005 | 1.609 | 1.633 | 1.609 | 1.633 | 40,319 | +0.04(+2.62%) |
Jun 27, 2005 | 1.563 | 1.591 | 1.562 | 1.591 | 23,958 | +0.03(+1.93%) |
Jun 24, 2005 | 1.554 | 1.570 | 1.554 | 1.561 | 5,843 | +0.01(+0.93%) |
Jun 23, 2005 | 1.612 | 1.621 | 1.544 | 1.546 | 37,397 | -0.07(-4.60%) |
Jun 22, 2005 | 1.619 | 1.621 | 1.602 | 1.621 | 12,271 | +0.01(+0.55%) |
Jun 21, 2005 | 1.641 | 1.641 | 1.612 | 1.612 | 6,427 | -0.01(-0.84%) |
Jun 20, 2005 | 1.626 | 1.643 | 1.612 | 1.626 | 16,945 | +0.00(+0.00%) |
Jun 17, 2005 | 1.605 | 1.626 | 1.583 | 1.626 | 18,698 | +0.04(+2.37%) |
Jun 16, 2005 | 1.626 | 1.626 | 1.585 | 1.588 | 70,705 | -0.02(-1.28%) |
Jun 15, 2005 | 1.581 | 1.609 | 1.581 | 1.609 | 29,801 | +0.03(+1.73%) |
Jun 14, 2005 | 1.588 | 1.595 | 1.564 | 1.581 | 59,018 | -0.01(-0.43%) |
Jun 13, 2005 | 1.574 | 1.594 | 1.557 | 1.588 | 30,970 | +0.02(+1.53%) |
Jun 10, 2005 | 1.509 | 1.570 | 1.507 | 1.564 | 61,356 | +0.08(+5.06%) |
Jun 09, 2005 | 1.523 | 1.540 | 1.438 | 1.489 | 367,551 | -0.07(-4.61%) |
Jun 08, 2005 | 1.609 | 1.704 | 1.516 | 1.561 | 102,260 | -0.03(-1.94%) |
Jun 07, 2005 | 1.425 | 1.609 | 1.418 | 1.592 | 213,285 | +0.19(+13.69%) |
Jun 06, 2005 | 1.400 | 1.400 | 1.390 | 1.400 | 7,596 | +0.00(+0.20%) |
Jun 03, 2005 | 1.390 | 1.401 | 1.390 | 1.397 | 7,596 | +0.01(+0.54%) |
Jun 02, 2005 | 1.380 | 1.390 | 1.377 | 1.390 | 19,283 | +0.01(+0.74%) |
Jun 01, 2005 | 1.384 | 1.386 | 1.370 | 1.379 | 26,295 | -0.00(-0.35%) |
May 31, 2005 | 1.380 | 1.384 | 1.380 | 1.384 | 4,674 | +0.00(+0.30%) |
May 27, 2005 | 1.380 | 1.380 | 1.373 | 1.380 | 5,259 | +0.00(+0.25%) |
May 26, 2005 | 1.376 | 1.385 | 1.373 | 1.377 | 26,879 | +0.00(+0.05%) |
May 25, 2005 | 1.381 | 1.382 | 1.370 | 1.376 | 18,698 | -0.01(-0.40%) |
May 24, 2005 | 1.370 | 1.381 | 1.370 | 1.381 | 10,518 | +0.01(+0.65%) |
May 23, 2005 | 1.372 | 1.379 | 1.366 | 1.372 | 41,488 | +0.00(+0.25%) |
May 20, 2005 | 1.381 | 1.381 | 1.361 | 1.369 | 28,048 | -0.00(-0.10%) |
May 19, 2005 | 1.383 | 1.385 | 1.370 | 1.370 | 18,114 | -0.02(-1.14%) |
May 18, 2005 | 1.375 | 1.386 | 1.374 | 1.386 | 111,025 | +0.01(+0.45%) |
May 17, 2005 | 1.381 | 1.381 | 1.372 | 1.380 | 23,373 | -0.00(-0.10%) |
May 16, 2005 | 1.372 | 1.385 | 1.372 | 1.381 | 36,229 | +0.01(+0.65%) |
May 13, 2005 | 1.386 | 1.386 | 1.369 | 1.372 | 14,608 | -0.00(-0.25%) |
May 12, 2005 | 1.401 | 1.401 | 1.373 | 1.376 | 74,211 | -0.01(-0.59%) |
May 11, 2005 | 1.386 | 1.390 | 1.367 | 1.384 | 50,253 | +0.01(+0.65%) |
May 10, 2005 | 1.368 | 1.376 | 1.368 | 1.375 | 26,295 | +0.03(+1.98%) |
May 09, 2005 | 1.349 | 1.369 | 1.349 | 1.349 | 39,735 | -0.00(-0.25%) |
May 06, 2005 | 1.318 | 1.352 | 1.303 | 1.352 | 46,747 | +0.05(+3.95%) |
May 05, 2005 | 1.290 | 1.301 | 1.290 | 1.301 | 11,686 | +0.02(+1.50%) |
May 04, 2005 | 1.277 | 1.281 | 1.277 | 1.281 | 14,608 | +0.00(+0.32%) |
May 03, 2005 | 1.273 | 1.277 | 1.267 | 1.277 | 22,205 | +0.01(+0.81%) |
May 02, 2005 | 1.256 | 1.267 | 1.256 | 1.267 | 26,879 | +0.02(+1.48%) |
Apr 29, 2005 | 1.242 | 1.249 | 1.239 | 1.249 | 26,295 | +0.02(+1.22%) |
Apr 28, 2005 | 1.256 | 1.265 | 1.234 | 1.234 | 45,578 | -0.01(-0.77%) |
Apr 27, 2005 | 1.232 | 1.256 | 1.232 | 1.243 | 32,723 | +0.02(+1.68%) |
Apr 26, 2005 | 1.225 | 1.232 | 1.223 | 1.223 | 15,777 | -0.01(-0.78%) |
Apr 25, 2005 | 1.229 | 1.240 | 1.212 | 1.232 | 29,801 | +0.00(+0.28%) |
Apr 22, 2005 | 1.229 | 1.236 | 1.212 | 1.229 | 42,072 | +0.01(+0.56%) |
Apr 21, 2005 | 1.225 | 1.234 | 1.212 | 1.222 | 93,494 | +0.00(+0.00%) |
Apr 20, 2005 | 1.249 | 1.256 | 1.222 | 1.222 | 42,657 | -0.03(-2.19%) |
Apr 19, 2005 | 1.232 | 1.249 | 1.232 | 1.249 | 41,488 | +0.02(+1.84%) |
Apr 18, 2005 | 1.223 | 1.232 | 1.219 | 1.227 | 40,319 | +0.01(+0.79%) |
Apr 15, 2005 | 1.207 | 1.217 | 1.198 | 1.217 | 83,561 | +0.01(+1.14%) |
Apr 14, 2005 | 1.203 | 1.208 | 1.203 | 1.203 | 20,452 | +0.00(+0.00%) |
Apr 13, 2005 | 1.197 | 1.203 | 1.197 | 1.203 | 23,373 | +0.01(+0.51%) |
Apr 12, 2005 | 1.191 | 1.197 | 1.191 | 1.197 | 25,126 | +0.01(+1.10%) |
Apr 11, 2005 | 1.197 | 1.197 | 1.180 | 1.184 | 21,620 | -0.01(-1.03%) |
Apr 08, 2005 | 1.191 | 1.197 | 1.191 | 1.197 | 7,012 | +0.01(+1.04%) |
Apr 07, 2005 | 1.174 | 1.184 | 1.174 | 1.184 | 12,855 | +0.02(+1.29%) |
Apr 06, 2005 | 1.145 | 1.171 | 1.145 | 1.169 | 46,163 | +0.02(+1.49%) |
Apr 05, 2005 | 1.155 | 1.155 | 1.147 | 1.152 | 9,933 | +0.00(+0.18%) |
Apr 04, 2005 | 1.136 | 1.153 | 1.133 | 1.150 | 30,970 | +0.01(+0.60%) |