Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 2.050 | 2.050 | 2.013 | 2.024 | 17,739,284 | -0.01(-0.30%) |
Jul 28, 2005 | 1.981 | 2.044 | 1.981 | 2.030 | 27,758,214 | +0.06(+3.15%) |
Jul 27, 2005 | 1.933 | 1.977 | 1.913 | 1.968 | 18,937,920 | +0.04(+1.95%) |
Jul 26, 2005 | 1.907 | 1.938 | 1.900 | 1.931 | 26,720,610 | +0.02(+1.21%) |
Jul 25, 2005 | 1.945 | 1.954 | 1.904 | 1.907 | 44,839,096 | -0.09(-4.47%) |
Jul 22, 2005 | 1.975 | 1.997 | 1.959 | 1.997 | 23,649,350 | +0.02(+1.21%) |
Jul 21, 2005 | 1.971 | 1.987 | 1.951 | 1.973 | 19,796,314 | +0.01(+0.35%) |
Jul 20, 2005 | 1.939 | 1.969 | 1.917 | 1.966 | 29,864,592 | +0.02(+1.27%) |
Jul 19, 2005 | 1.948 | 1.956 | 1.927 | 1.941 | 27,003,710 | -0.02(-1.02%) |
Jul 18, 2005 | 1.964 | 1.983 | 1.952 | 1.961 | 19,211,932 | -0.00(-0.14%) |
Jul 15, 2005 | 2.002 | 2.002 | 1.954 | 1.964 | 18,731,438 | -0.04(-2.09%) |
Jul 14, 2005 | 2.050 | 2.066 | 1.990 | 2.006 | 22,676,676 | -0.04(-1.90%) |
Jul 13, 2005 | 2.056 | 2.064 | 2.040 | 2.045 | 11,282,497 | -0.01(-0.52%) |
Jul 12, 2005 | 2.046 | 2.060 | 2.037 | 2.056 | 25,475,224 | +0.02(+0.93%) |
Jul 11, 2005 | 2.040 | 2.058 | 2.030 | 2.037 | 14,847,236 | +0.00(+0.00%) |
Jul 08, 2005 | 2.031 | 2.071 | 2.027 | 2.037 | 24,680,462 | +0.03(+1.73%) |
Jul 07, 2005 | 2.001 | 2.007 | 1.976 | 2.002 | 23,858,430 | -0.01(-0.44%) |
Jul 06, 2005 | 2.033 | 2.046 | 2.006 | 2.011 | 19,246,994 | -0.02(-1.17%) |
Jul 05, 2005 | 2.002 | 2.070 | 1.989 | 2.035 | 23,975,306 | +0.03(+1.34%) |
Jul 01, 2005 | 1.994 | 2.021 | 1.984 | 2.008 | 18,376,912 | +0.00(+0.04%) |
Jun 30, 2005 | 2.009 | 2.026 | 2.004 | 2.007 | 16,962,704 | -0.01(-0.59%) |
Jun 29, 2005 | 2.033 | 2.045 | 2.017 | 2.019 | 14,219,998 | -0.01(-0.55%) |
Jun 28, 2005 | 2.050 | 2.050 | 2.018 | 2.030 | 13,408,354 | -0.01(-0.45%) |
Jun 27, 2005 | 1.958 | 2.051 | 1.939 | 2.039 | 34,942,236 | +0.09(+4.52%) |
Jun 24, 2005 | 1.980 | 1.991 | 1.942 | 1.951 | 20,796,260 | -0.03(-1.32%) |
Jun 23, 2005 | 2.006 | 2.031 | 1.977 | 1.977 | 15,229,033 | -0.03(-1.63%) |
Jun 22, 2005 | 1.998 | 2.014 | 1.982 | 2.010 | 19,063,888 | +0.01(+0.69%) |
Jun 21, 2005 | 2.007 | 2.047 | 1.986 | 1.996 | 22,618,238 | -0.01(-0.54%) |
Jun 20, 2005 | 1.989 | 2.015 | 1.968 | 2.007 | 22,248,128 | +0.04(+1.94%) |
Jun 17, 2005 | 1.927 | 1.974 | 1.927 | 1.969 | 25,025,898 | +0.06(+3.04%) |
Jun 16, 2005 | 1.867 | 1.914 | 1.863 | 1.911 | 20,139,152 | +0.05(+2.63%) |
Jun 15, 2005 | 1.856 | 1.874 | 1.844 | 1.862 | 22,910,430 | +0.01(+0.33%) |
Jun 14, 2005 | 1.838 | 1.873 | 1.822 | 1.856 | 36,370,728 | +0.03(+1.71%) |
Jun 13, 2005 | 1.829 | 1.834 | 1.813 | 1.825 | 8,348,892 | +0.01(+0.30%) |
Jun 10, 2005 | 1.805 | 1.829 | 1.803 | 1.819 | 9,983,867 | +0.03(+1.39%) |
Jun 09, 2005 | 1.762 | 1.801 | 1.757 | 1.794 | 22,750,698 | +0.01(+0.43%) |
Jun 08, 2005 | 1.791 | 1.827 | 1.786 | 1.786 | 15,348,507 | +0.00(+0.24%) |
Jun 07, 2005 | 1.802 | 1.819 | 1.776 | 1.782 | 19,193,750 | -0.05(-2.59%) |
Jun 06, 2005 | 1.825 | 1.840 | 1.792 | 1.830 | 20,061,236 | -0.03(-1.70%) |
Jun 03, 2005 | 1.879 | 1.883 | 1.842 | 1.861 | 11,352,623 | -0.01(-0.60%) |
Jun 02, 2005 | 1.846 | 1.878 | 1.843 | 1.872 | 19,201,542 | +0.03(+1.63%) |
Jun 01, 2005 | 1.807 | 1.853 | 1.799 | 1.842 | 15,203,061 | +0.02(+1.37%) |
May 31, 2005 | 1.831 | 1.831 | 1.802 | 1.817 | 13,005,779 | -0.00(-0.23%) |
May 27, 2005 | 1.801 | 1.828 | 1.799 | 1.822 | 18,548,332 | +0.01(+0.70%) |
May 26, 2005 | 1.794 | 1.811 | 1.791 | 1.809 | 10,517,604 | +0.02(+1.38%) |
May 25, 2005 | 1.762 | 1.787 | 1.754 | 1.784 | 16,157,554 | +0.03(+1.58%) |
May 24, 2005 | 1.731 | 1.760 | 1.723 | 1.756 | 12,298,025 | +0.02(+1.15%) |
May 23, 2005 | 1.719 | 1.751 | 1.719 | 1.736 | 18,566,512 | -0.02(-1.10%) |
May 20, 2005 | 1.749 | 1.760 | 1.740 | 1.756 | 7,400,892 | +0.01(+0.37%) |
May 19, 2005 | 1.723 | 1.751 | 1.708 | 1.749 | 15,248,513 | +0.04(+2.09%) |
May 18, 2005 | 1.694 | 1.731 | 1.694 | 1.713 | 18,123,680 | +0.03(+1.71%) |
May 17, 2005 | 1.629 | 1.713 | 1.627 | 1.684 | 19,566,458 | +0.04(+2.51%) |
May 16, 2005 | 1.629 | 1.653 | 1.613 | 1.643 | 20,609,258 | +0.02(+0.95%) |
May 13, 2005 | 1.671 | 1.679 | 1.607 | 1.628 | 22,398,770 | -0.04(-2.58%) |
May 12, 2005 | 1.736 | 1.745 | 1.667 | 1.671 | 19,793,718 | -0.07(-3.77%) |
May 11, 2005 | 1.717 | 1.739 | 1.700 | 1.736 | 12,061,675 | +0.02(+0.92%) |
May 10, 2005 | 1.766 | 1.766 | 1.710 | 1.721 | 14,986,189 | -0.05(-2.81%) |
May 09, 2005 | 1.758 | 1.775 | 1.742 | 1.770 | 10,747,461 | +0.02(+1.23%) |
May 06, 2005 | 1.769 | 1.771 | 1.749 | 1.749 | 19,672,944 | +0.03(+1.68%) |
May 05, 2005 | 1.694 | 1.721 | 1.688 | 1.720 | 16,569,219 | +0.03(+1.85%) |
May 04, 2005 | 1.649 | 1.694 | 1.649 | 1.689 | 19,180,764 | +0.04(+2.64%) |
May 03, 2005 | 1.648 | 1.652 | 1.629 | 1.645 | 12,253,872 | -0.00(-0.19%) |