Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 1.942 | 1.953 | 1.935 | 1.950 | 739,540 | +0.03(+1.59%) |
Jul 28, 2005 | 1.911 | 1.928 | 1.904 | 1.919 | 452,236 | +0.01(+0.45%) |
Jul 27, 2005 | 1.898 | 1.913 | 1.895 | 1.911 | 582,587 | +0.01(+0.45%) |
Jul 26, 2005 | 1.901 | 1.908 | 1.897 | 1.902 | 822,007 | +0.00(+0.08%) |
Jul 25, 2005 | 1.906 | 1.913 | 1.898 | 1.901 | 641,112 | -0.01(-0.73%) |
Jul 22, 2005 | 1.924 | 1.924 | 1.911 | 1.915 | 465,538 | -0.01(-0.62%) |
Jul 21, 2005 | 1.933 | 1.936 | 1.916 | 1.927 | 952,357 | -0.01(-0.76%) |
Jul 20, 2005 | 1.925 | 1.942 | 1.913 | 1.941 | 476,178 | +0.00(+0.19%) |
Jul 19, 2005 | 1.923 | 1.942 | 1.923 | 1.937 | 481,499 | +0.01(+0.76%) |
Jul 18, 2005 | 1.924 | 1.926 | 1.917 | 1.923 | 798,065 | +0.00(+0.20%) |
Jul 15, 2005 | 1.918 | 1.928 | 1.913 | 1.919 | 742,200 | -0.00(-0.08%) |
Jul 14, 2005 | 1.930 | 1.937 | 1.914 | 1.921 | 484,159 | -0.00(-0.18%) |
Jul 13, 2005 | 1.922 | 1.924 | 1.908 | 1.924 | 407,013 | -0.00(-0.10%) |
Jul 12, 2005 | 1.924 | 1.934 | 1.919 | 1.926 | 643,772 | +0.02(+0.85%) |
Jul 11, 2005 | 1.899 | 1.921 | 1.899 | 1.910 | 712,938 | -0.01(-0.74%) |
Jul 08, 2005 | 1.893 | 1.924 | 1.893 | 1.924 | 497,460 | +0.03(+1.67%) |
Jul 07, 2005 | 1.887 | 1.893 | 1.880 | 1.892 | 744,860 | -0.01(-0.44%) |
Jul 06, 2005 | 1.913 | 1.913 | 1.900 | 1.901 | 486,819 | -0.01(-0.67%) |
Jul 05, 2005 | 1.902 | 1.913 | 1.899 | 1.913 | 420,314 | -0.00(-0.18%) |
Jul 01, 2005 | 1.922 | 1.932 | 1.911 | 1.917 | 542,684 | +0.00(+0.04%) |
Jun 30, 2005 | 1.918 | 1.925 | 1.912 | 1.916 | 734,220 | -0.00(-0.23%) |
Jun 29, 2005 | 1.910 | 1.926 | 1.903 | 1.921 | 595,888 | +0.00(+0.22%) |
Jun 28, 2005 | 1.913 | 1.916 | 1.900 | 1.916 | 2,274,485 | -0.00(-0.10%) |
Jun 27, 2005 | 1.906 | 1.920 | 1.906 | 1.918 | 840,628 | +0.01(+0.67%) |
Jun 24, 2005 | 1.915 | 1.919 | 1.898 | 1.905 | 2,359,612 | -0.02(-0.94%) |
Jun 23, 2005 | 1.933 | 1.933 | 1.921 | 1.924 | 1,383,313 | -0.03(-1.50%) |
Jun 22, 2005 | 1.943 | 1.957 | 1.943 | 1.953 | 675,695 | +0.02(+1.03%) |
Jun 21, 2005 | 1.914 | 1.941 | 1.913 | 1.933 | 582,587 | +0.03(+1.62%) |
Jun 20, 2005 | 1.903 | 1.903 | 1.892 | 1.902 | 1,130,592 | -0.04(-2.22%) |
Jun 17, 2005 | 1.926 | 1.951 | 1.919 | 1.945 | 3,407,738 | +0.06(+2.96%) |
Jun 16, 2005 | 1.890 | 1.891 | 1.877 | 1.889 | 2,883,675 | +0.00(+0.00%) |
Jun 15, 2005 | 1.888 | 1.893 | 1.880 | 1.889 | 1,479,080 | -0.01(-0.73%) |
Jun 14, 2005 | 1.905 | 1.910 | 1.896 | 1.903 | 1,183,796 | -0.01(-0.73%) |
Jun 13, 2005 | 1.902 | 1.919 | 1.895 | 1.917 | 659,733 | +0.02(+1.29%) |
Jun 10, 2005 | 1.898 | 1.902 | 1.881 | 1.893 | 976,299 | -0.01(-0.57%) |
Jun 09, 2005 | 1.904 | 1.908 | 1.883 | 1.904 | 973,639 | +0.01(+0.44%) |
Jun 08, 2005 | 1.905 | 1.917 | 1.889 | 1.895 | 1,992,502 | -0.00(-0.12%) |
Jun 07, 2005 | 1.896 | 1.924 | 1.890 | 1.898 | 1,495,042 | -0.02(-0.79%) |
Jun 06, 2005 | 1.912 | 1.917 | 1.905 | 1.913 | 1,088,028 | +0.00(+0.16%) |
Jun 03, 2005 | 1.922 | 1.931 | 1.910 | 1.910 | 840,628 | -0.01(-0.74%) |
Jun 02, 2005 | 1.918 | 1.936 | 1.914 | 1.924 | 2,479,322 | -0.04(-1.86%) |
Jun 01, 2005 | 1.951 | 1.980 | 1.951 | 1.960 | 1,239,661 | +0.02(+1.09%) |
May 31, 2005 | 1.959 | 1.960 | 1.937 | 1.939 | 848,609 | -0.03(-1.70%) |
May 27, 2005 | 1.971 | 1.974 | 1.958 | 1.973 | 997,581 | +0.01(+0.29%) |
May 26, 2005 | 1.955 | 1.970 | 1.955 | 1.967 | 994,921 | +0.01(+0.34%) |
May 25, 2005 | 1.962 | 1.977 | 1.956 | 1.960 | 723,579 | -0.00(-0.04%) |
May 24, 2005 | 1.955 | 1.964 | 1.953 | 1.961 | 774,123 | +0.03(+1.42%) |
May 23, 2005 | 1.933 | 1.940 | 1.930 | 1.934 | 2,665,537 | -0.00(-0.02%) |
May 20, 2005 | 1.935 | 1.935 | 1.930 | 1.934 | 2,466,021 | -0.01(-0.48%) |
May 19, 2005 | 1.939 | 1.945 | 1.928 | 1.943 | 1,354,050 | -0.03(-1.75%) |
May 18, 2005 | 1.975 | 1.984 | 1.967 | 1.978 | 545,344 | -0.00(-0.25%) |
May 17, 2005 | 1.977 | 1.997 | 1.977 | 1.983 | 582,587 | +0.01(+0.55%) |
May 16, 2005 | 1.963 | 1.980 | 1.963 | 1.972 | 803,385 | +0.01(+0.44%) |
May 13, 2005 | 1.982 | 1.985 | 1.961 | 1.963 | 877,871 | -0.02(-1.12%) |
May 12, 2005 | 1.992 | 1.995 | 1.978 | 1.986 | 1,202,418 | -0.01(-0.38%) |
May 11, 2005 | 2.007 | 2.007 | 1.984 | 1.993 | 962,998 | +0.01(+0.70%) |
May 10, 2005 | 1.983 | 1.989 | 1.971 | 1.979 | 822,007 | +0.01(+0.50%) |
May 09, 2005 | 1.978 | 1.978 | 1.957 | 1.969 | 915,114 | -0.02(-1.23%) |
May 06, 2005 | 1.990 | 1.994 | 1.977 | 1.994 | 2,003,143 | +0.01(+0.28%) |
May 05, 2005 | 1.992 | 2.010 | 1.982 | 1.988 | 1,814,268 | -0.01(-0.26%) |
May 04, 2005 | 1.968 | 2.001 | 1.961 | 1.993 | 1,803,627 | +0.07(+3.57%) |
May 03, 2005 | 1.909 | 1.946 | 1.898 | 1.925 | 4,288,270 | +0.04(+2.03%) |