Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 1.989 | 2.028 | 1.972 | 1.973 | 1,168,841 | -0.01(-0.36%) |
Jul 28, 2005 | 1.954 | 1.983 | 1.945 | 1.980 | 648,372 | +0.03(+1.41%) |
Jul 27, 2005 | 1.907 | 1.952 | 1.904 | 1.952 | 1,034,050 | +0.04(+2.34%) |
Jul 26, 2005 | 1.906 | 1.931 | 1.901 | 1.908 | 1,007,486 | +0.00(+0.05%) |
Jul 25, 2005 | 1.905 | 1.932 | 1.905 | 1.907 | 557,856 | +0.00(+0.11%) |
Jul 22, 2005 | 1.890 | 1.926 | 1.880 | 1.905 | 898,276 | +0.01(+0.43%) |
Jul 21, 2005 | 1.926 | 1.975 | 1.895 | 1.897 | 952,389 | -0.03(-1.48%) |
Jul 20, 2005 | 1.888 | 1.925 | 1.880 | 1.925 | 1,413,825 | +0.04(+1.88%) |
Jul 19, 2005 | 1.868 | 1.914 | 1.815 | 1.889 | 2,020,875 | +0.03(+1.42%) |
Jul 18, 2005 | 1.911 | 1.917 | 1.858 | 1.863 | 1,231,809 | -0.05(-2.50%) |
Jul 15, 2005 | 1.883 | 1.923 | 1.877 | 1.911 | 1,100,954 | +0.02(+0.80%) |
Jul 14, 2005 | 1.913 | 1.929 | 1.896 | 1.896 | 925,824 | -0.02(-0.90%) |
Jul 13, 2005 | 1.890 | 1.937 | 1.886 | 1.913 | 1,150,147 | +0.03(+1.35%) |
Jul 12, 2005 | 1.870 | 1.918 | 1.869 | 1.887 | 1,933,310 | -0.05(-2.83%) |
Jul 11, 2005 | 1.974 | 1.992 | 1.937 | 1.942 | 1,611,584 | -0.02(-0.98%) |
Jul 08, 2005 | 1.893 | 1.964 | 1.893 | 1.962 | 1,150,147 | +0.07(+3.82%) |
Jul 07, 2005 | 1.886 | 1.898 | 1.877 | 1.889 | 987,808 | -0.02(-1.06%) |
Jul 06, 2005 | 1.931 | 1.941 | 1.896 | 1.910 | 883,518 | -0.02(-0.95%) |
Jul 05, 2005 | 1.899 | 1.930 | 1.880 | 1.928 | 1,084,228 | +0.03(+1.44%) |
Jul 01, 2005 | 1.894 | 1.901 | 1.880 | 1.901 | 662,146 | +0.01(+0.70%) |
Jun 30, 2005 | 1.911 | 1.915 | 1.868 | 1.887 | 2,098,601 | -0.03(-1.49%) |
Jun 29, 2005 | 1.931 | 1.931 | 1.876 | 1.916 | 1,120,631 | +0.01(+0.64%) |
Jun 28, 2005 | 1.883 | 1.920 | 1.882 | 1.904 | 739,872 | +0.02(+0.97%) |
Jun 27, 2005 | 1.931 | 1.931 | 1.880 | 1.885 | 1,013,389 | -0.04(-1.85%) |
Jun 24, 2005 | 1.890 | 1.944 | 1.880 | 1.921 | 2,711,554 | +0.07(+3.90%) |
Jun 23, 2005 | 1.910 | 1.910 | 1.848 | 1.849 | 1,662,745 | -0.06(-3.35%) |
Jun 22, 2005 | 1.877 | 1.931 | 1.877 | 1.913 | 2,246,182 | +0.04(+2.17%) |
Jun 21, 2005 | 1.835 | 1.900 | 1.820 | 1.872 | 2,978,183 | -0.05(-2.44%) |
Jun 20, 2005 | 1.898 | 1.930 | 1.898 | 1.919 | 2,137,956 | -0.00(-0.21%) |
Jun 17, 2005 | 1.950 | 1.951 | 1.880 | 1.923 | 2,502,973 | -0.00(-0.16%) |
Jun 16, 2005 | 1.890 | 1.931 | 1.888 | 1.926 | 1,641,100 | -0.04(-1.86%) |
Jun 15, 2005 | 1.962 | 1.997 | 1.921 | 1.963 | 2,950,635 | +0.00(+0.16%) |
Jun 14, 2005 | 1.964 | 1.990 | 1.923 | 1.960 | 2,141,891 | +0.01(+0.36%) |
Jun 13, 2005 | 1.983 | 2.004 | 1.941 | 1.952 | 2,571,844 | -0.04(-2.24%) |
Jun 10, 2005 | 1.962 | 1.997 | 1.938 | 1.997 | 3,492,749 | +0.04(+2.02%) |
Jun 09, 2005 | 1.869 | 1.969 | 1.861 | 1.958 | 3,915,814 | +0.08(+4.50%) |
Jun 08, 2005 | 1.871 | 1.877 | 1.851 | 1.873 | 3,183,813 | +0.01(+0.66%) |
Jun 07, 2005 | 1.841 | 1.868 | 1.829 | 1.861 | 2,243,230 | +0.02(+1.10%) |
Jun 06, 2005 | 1.829 | 1.862 | 1.814 | 1.841 | 3,698,378 | +0.01(+0.72%) |
Jun 03, 2005 | 1.827 | 1.829 | 1.803 | 1.827 | 2,175,343 | +0.00(+0.17%) |
Jun 02, 2005 | 1.748 | 1.844 | 1.748 | 1.824 | 5,495,915 | +0.05(+2.57%) |
Jun 01, 2005 | 1.739 | 1.799 | 1.734 | 1.779 | 3,620,652 | +0.04(+2.04%) |
May 31, 2005 | 1.733 | 1.743 | 1.682 | 1.743 | 3,376,652 | +0.02(+1.00%) |
May 27, 2005 | 1.704 | 1.736 | 1.704 | 1.726 | 2,262,908 | +0.02(+1.31%) |
May 26, 2005 | 1.684 | 1.716 | 1.684 | 1.703 | 840,227 | +0.02(+1.15%) |
May 25, 2005 | 1.692 | 1.693 | 1.647 | 1.684 | 2,149,762 | -0.01(-0.78%) |
May 24, 2005 | 1.711 | 1.722 | 1.688 | 1.697 | 778,243 | -0.01(-0.42%) |
May 23, 2005 | 1.697 | 1.726 | 1.688 | 1.704 | 1,792,616 | -0.02(-1.18%) |
May 20, 2005 | 1.708 | 1.728 | 1.688 | 1.725 | 1,591,906 | +0.02(+1.19%) |
May 19, 2005 | 1.697 | 1.707 | 1.684 | 1.704 | 1,034,050 | +0.01(+0.36%) |
May 18, 2005 | 1.697 | 1.710 | 1.682 | 1.698 | 1,353,809 | +0.00(+0.24%) |
May 17, 2005 | 1.683 | 1.694 | 1.655 | 1.694 | 1,309,535 | +0.02(+1.03%) |
May 16, 2005 | 1.678 | 1.687 | 1.632 | 1.677 | 1,233,776 | +0.00(+0.00%) |
May 13, 2005 | 1.674 | 1.680 | 1.628 | 1.677 | 1,639,132 | +0.01(+0.61%) |
May 12, 2005 | 1.667 | 1.675 | 1.637 | 1.667 | 1,922,488 | +0.01(+0.31%) |
May 11, 2005 | 1.657 | 1.675 | 1.622 | 1.662 | 3,061,813 | +0.02(+1.30%) |
May 10, 2005 | 1.632 | 1.640 | 1.606 | 1.640 | 2,333,746 | +0.01(+0.81%) |
May 09, 2005 | 1.600 | 1.627 | 1.577 | 1.627 | 2,201,908 | +0.04(+2.23%) |
May 06, 2005 | 1.591 | 1.592 | 1.570 | 1.592 | 886,469 | +0.02(+1.16%) |
May 05, 2005 | 1.594 | 1.594 | 1.559 | 1.573 | 1,225,905 | -0.01(-0.58%) |
May 04, 2005 | 1.565 | 1.590 | 1.565 | 1.583 | 1,464,003 | +0.01(+0.71%) |
May 03, 2005 | 1.596 | 1.596 | 1.550 | 1.571 | 1,683,406 | -0.01(-0.83%) |