Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 1.017 | 1.045 | 0.9677 | 1.045 | 102,246 | +0.03(+2.72%) |
Jul 28, 2005 | 1.034 | 1.051 | 1.017 | 1.017 | 28,744 | -0.03(-3.16%) |
Jul 27, 2005 | 1.023 | 1.051 | 1.023 | 1.051 | 15,416 | +0.00(+0.00%) |
Jul 26, 2005 | 1.073 | 1.073 | 1.029 | 1.051 | 17,239 | +0.00(+0.00%) |
Jul 25, 2005 | 1.017 | 1.051 | 1.017 | 1.051 | 17,667 | +0.00(+0.00%) |
Jul 22, 2005 | 1.073 | 1.073 | 1.006 | 1.051 | 45,435 | +0.00(+0.00%) |
Jul 21, 2005 | 1.067 | 1.073 | 1.029 | 1.051 | 24,232 | -0.02(-2.06%) |
Jul 20, 2005 | 1.023 | 1.073 | 1.023 | 1.073 | 37,375 | +0.02(+2.11%) |
Jul 19, 2005 | 1.056 | 1.056 | 1.023 | 1.051 | 11,978 | +0.02(+1.60%) |
Jul 18, 2005 | 1.062 | 1.078 | 1.034 | 1.034 | 11,407 | -0.04(-4.10%) |
Jul 15, 2005 | 1.089 | 1.106 | 1.073 | 1.078 | 61,698 | +0.00(+0.00%) |
Jul 14, 2005 | 1.139 | 1.139 | 1.051 | 1.078 | 93,139 | +0.04(+3.72%) |
Jul 13, 2005 | 1.029 | 1.040 | 1.023 | 1.040 | 17,487 | +0.01(+0.53%) |
Jul 12, 2005 | 1.051 | 1.073 | 1.034 | 1.034 | 33,637 | -0.02(-2.09%) |
Jul 11, 2005 | 1.029 | 1.078 | 0.9677 | 1.056 | 117,011 | +0.00(+0.00%) |
Jul 08, 2005 | 1.034 | 1.069 | 1.034 | 1.056 | 51,182 | -0.03(-2.55%) |
Jul 07, 2005 | 1.051 | 1.084 | 1.045 | 1.084 | 13,931 | +0.01(+0.93%) |
Jul 06, 2005 | 1.062 | 1.084 | 1.062 | 1.074 | 11,588 | -0.02(-1.42%) |
Jul 05, 2005 | 1.161 | 1.161 | 1.056 | 1.089 | 54,070 | -0.07(-5.74%) |
Jul 01, 2005 | 1.139 | 1.167 | 1.134 | 1.156 | 84,089 | +0.04(+3.47%) |
Jun 30, 2005 | 1.040 | 1.150 | 1.040 | 1.117 | 136,113 | +0.10(+9.66%) |
Jun 29, 2005 | 1.023 | 1.062 | 1.001 | 1.019 | 49,694 | -0.02(-2.02%) |
Jun 28, 2005 | 0.9954 | 1.040 | 0.9954 | 1.040 | 57,192 | +0.01(+1.08%) |
Jun 27, 2005 | 1.095 | 1.095 | 1.029 | 1.029 | 83,778 | -0.07(-6.06%) |
Jun 24, 2005 | 1.089 | 1.128 | 1.084 | 1.095 | 24,577 | +0.00(+0.00%) |
Jun 23, 2005 | 1.128 | 1.128 | 1.084 | 1.095 | 10,642 | -0.06(-5.26%) |
Jun 22, 2005 | 1.117 | 1.156 | 1.117 | 1.156 | 55,266 | +0.01(+0.97%) |
Jun 21, 2005 | 1.062 | 1.156 | 1.062 | 1.145 | 60,526 | +0.07(+6.92%) |
Jun 20, 2005 | 1.067 | 1.139 | 1.051 | 1.071 | 170,547 | -0.08(-6.83%) |
Jun 17, 2005 | 1.167 | 1.189 | 1.139 | 1.149 | 68,165 | -0.01(-1.05%) |
Jun 16, 2005 | 1.222 | 1.222 | 1.161 | 1.161 | 99,567 | -0.07(-5.83%) |
Jun 15, 2005 | 1.272 | 1.272 | 1.217 | 1.233 | 83,778 | -0.06(-4.29%) |
Jun 14, 2005 | 1.294 | 1.300 | 1.277 | 1.288 | 48,564 | -0.03(-2.10%) |
Jun 13, 2005 | 1.344 | 1.355 | 1.300 | 1.316 | 17,387 | -0.03(-2.06%) |
Jun 10, 2005 | 1.316 | 1.344 | 1.316 | 1.344 | 25,044 | +0.00(+0.00%) |
Jun 09, 2005 | 1.322 | 1.344 | 1.311 | 1.344 | 30,596 | -0.02(-1.22%) |
Jun 08, 2005 | 1.327 | 1.366 | 1.327 | 1.360 | 53,468 | +0.03(+2.07%) |
Jun 07, 2005 | 1.366 | 1.366 | 1.305 | 1.333 | 45,222 | -0.03(-2.43%) |
Jun 06, 2005 | 1.322 | 1.366 | 1.311 | 1.366 | 21,257 | +0.02(+1.65%) |
Jun 03, 2005 | 1.371 | 1.371 | 1.333 | 1.344 | 100,980 | -0.02(-1.54%) |
Jun 02, 2005 | 1.316 | 1.371 | 1.316 | 1.365 | 114,411 | +0.04(+2.83%) |
Jun 01, 2005 | 1.371 | 1.371 | 1.283 | 1.327 | 48,473 | +0.00(+0.00%) |
May 31, 2005 | 1.288 | 1.371 | 1.288 | 1.327 | 40,869 | -0.04(-3.23%) |
May 27, 2005 | 1.316 | 1.377 | 1.300 | 1.371 | 24,313 | +0.03(+2.06%) |
May 26, 2005 | 1.288 | 1.382 | 1.288 | 1.344 | 15,660 | +0.02(+1.70%) |
May 25, 2005 | 1.377 | 1.377 | 1.272 | 1.321 | 44,833 | +0.02(+1.67%) |
May 24, 2005 | 1.382 | 1.382 | 1.300 | 1.300 | 67,271 | -0.08(-6.00%) |
May 23, 2005 | 1.432 | 1.432 | 1.366 | 1.382 | 86,028 | -0.05(-3.48%) |
May 20, 2005 | 1.405 | 1.438 | 1.399 | 1.432 | 12,890 | +0.01(+0.39%) |
May 19, 2005 | 1.372 | 1.440 | 1.372 | 1.427 | 22,442 | +0.02(+1.18%) |
May 18, 2005 | 1.382 | 1.416 | 1.382 | 1.410 | 41,050 | -0.02(-1.16%) |
May 17, 2005 | 1.438 | 1.438 | 1.394 | 1.427 | 41,773 | -0.02(-1.15%) |
May 16, 2005 | 1.399 | 1.443 | 1.377 | 1.443 | 32,695 | +0.03(+1.95%) |
May 13, 2005 | 1.399 | 1.443 | 1.388 | 1.416 | 65,581 | +0.01(+0.39%) |
May 12, 2005 | 1.394 | 1.454 | 1.382 | 1.410 | 187,856 | -0.01(-0.39%) |
May 11, 2005 | 1.449 | 1.476 | 1.399 | 1.416 | 45,287 | -0.03(-2.29%) |
May 10, 2005 | 1.482 | 1.521 | 1.366 | 1.449 | 240,390 | -0.14(-9.03%) |
May 09, 2005 | 1.576 | 1.631 | 1.554 | 1.593 | 55,607 | -0.03(-2.04%) |
May 06, 2005 | 1.659 | 1.659 | 1.615 | 1.626 | 21,881 | +0.03(+1.73%) |
May 05, 2005 | 1.648 | 1.648 | 1.598 | 1.598 | 11,031 | -0.02(-1.37%) |
May 04, 2005 | 1.626 | 1.637 | 1.582 | 1.620 | 43,573 | +0.00(+0.00%) |
May 03, 2005 | 1.659 | 1.659 | 1.582 | 1.620 | 31,265 | -0.03(-1.68%) |