Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 1.863 | 1.881 | 1.856 | 1.871 | 4,730,034 | +0.02(+1.25%) |
Jun 29, 2005 | 1.842 | 1.867 | 1.829 | 1.848 | 3,033,233 | +0.01(+0.52%) |
Jun 28, 2005 | 1.798 | 1.838 | 1.790 | 1.838 | 3,406,082 | +0.05(+3.02%) |
Jun 27, 2005 | 1.748 | 1.796 | 1.742 | 1.785 | 2,026,489 | -0.00(-0.11%) |
Jun 24, 2005 | 1.788 | 1.802 | 1.750 | 1.786 | 1,980,208 | +0.01(+0.32%) |
Jun 23, 2005 | 1.848 | 1.850 | 1.775 | 1.781 | 3,569,886 | -0.09(-4.63%) |
Jun 22, 2005 | 1.852 | 1.881 | 1.829 | 1.867 | 3,924,535 | +0.01(+0.62%) |
Jun 21, 2005 | 1.892 | 1.900 | 1.846 | 1.856 | 3,984,336 | -0.05(-2.72%) |
Jun 20, 2005 | 1.902 | 1.913 | 1.869 | 1.908 | 4,472,628 | -0.02(-1.10%) |
Jun 17, 2005 | 1.933 | 1.961 | 1.913 | 1.929 | 2,856,429 | +0.01(+0.30%) |
Jun 16, 2005 | 1.902 | 1.929 | 1.896 | 1.923 | 4,440,387 | +0.04(+2.25%) |
Jun 15, 2005 | 1.852 | 1.894 | 1.798 | 1.881 | 4,120,059 | +0.01(+0.51%) |
Jun 14, 2005 | 1.835 | 1.886 | 1.733 | 1.871 | 5,826,741 | +0.04(+2.42%) |
Jun 13, 2005 | 1.829 | 1.846 | 1.790 | 1.827 | 3,313,520 | +0.03(+1.60%) |
Jun 10, 2005 | 1.767 | 1.815 | 1.752 | 1.798 | 4,320,784 | +0.07(+4.35%) |
Jun 09, 2005 | 1.731 | 1.777 | 1.679 | 1.723 | 6,664,481 | -0.06(-3.13%) |
Jun 08, 2005 | 1.865 | 1.875 | 1.765 | 1.779 | 4,893,838 | -0.06(-3.44%) |
Jun 07, 2005 | 1.871 | 1.902 | 1.831 | 1.842 | 6,575,559 | -0.09(-4.49%) |
Jun 06, 2005 | 1.942 | 1.961 | 1.846 | 1.929 | 7,658,745 | -0.09(-4.39%) |
Jun 03, 2005 | 2.067 | 2.077 | 2.004 | 2.017 | 4,615,112 | -0.05(-2.33%) |
Jun 02, 2005 | 1.952 | 2.065 | 1.952 | 2.065 | 8,199,038 | +0.10(+5.29%) |
Jun 01, 2005 | 1.942 | 1.967 | 1.925 | 1.961 | 3,326,000 | +0.03(+1.49%) |
May 31, 2005 | 1.965 | 1.971 | 1.923 | 1.933 | 6,876,646 | +0.07(+3.50%) |
May 27, 2005 | 1.802 | 1.881 | 1.802 | 1.867 | 3,576,646 | +0.08(+4.75%) |
May 26, 2005 | 1.767 | 1.792 | 1.767 | 1.783 | 1,757,122 | +0.02(+1.20%) |
May 25, 2005 | 1.808 | 1.808 | 1.750 | 1.762 | 5,105,483 | -0.00(-0.11%) |
May 24, 2005 | 1.696 | 1.769 | 1.677 | 1.763 | 4,415,947 | +0.05(+3.15%) |
May 23, 2005 | 1.715 | 1.725 | 1.687 | 1.710 | 3,281,799 | -0.01(-0.34%) |
May 20, 2005 | 1.740 | 1.742 | 1.679 | 1.715 | 5,003,041 | -0.03(-1.98%) |
May 19, 2005 | 1.810 | 1.813 | 1.731 | 1.750 | 4,387,346 | -0.05(-2.88%) |
May 18, 2005 | 1.792 | 1.808 | 1.731 | 1.802 | 9,496,470 | +0.03(+1.63%) |
May 17, 2005 | 1.750 | 1.786 | 1.719 | 1.773 | 3,878,254 | +0.02(+1.32%) |
May 16, 2005 | 1.685 | 1.752 | 1.677 | 1.750 | 3,915,175 | +0.01(+0.55%) |
May 13, 2005 | 1.731 | 1.796 | 1.692 | 1.740 | 5,390,970 | -0.06(-3.42%) |
May 12, 2005 | 1.890 | 1.910 | 1.788 | 1.802 | 4,551,150 | -0.08(-4.39%) |
May 11, 2005 | 1.923 | 1.969 | 1.865 | 1.885 | 4,862,638 | -0.04(-2.00%) |
May 10, 2005 | 2.050 | 2.050 | 1.919 | 1.923 | 5,997,305 | -0.12(-6.10%) |
May 09, 2005 | 2.060 | 2.060 | 2.011 | 2.048 | 2,627,103 | +0.00(+0.19%) |
May 06, 2005 | 2.021 | 2.050 | 1.994 | 2.044 | 3,627,608 | +0.05(+2.51%) |
May 05, 2005 | 2.044 | 2.044 | 1.965 | 1.994 | 4,351,985 | -0.01(-0.48%) |
May 04, 2005 | 1.948 | 2.019 | 1.933 | 2.004 | 3,434,163 | +0.07(+3.89%) |
May 03, 2005 | 1.856 | 1.946 | 1.856 | 1.929 | 3,000,472 | +0.08(+4.37%) |
May 02, 2005 | 1.856 | 1.875 | 1.827 | 1.848 | 1,917,806 | -0.03(-1.44%) |
Apr 29, 2005 | 1.888 | 1.894 | 1.810 | 1.875 | 3,113,835 | +0.04(+2.20%) |
Apr 28, 2005 | 1.885 | 1.902 | 1.810 | 1.835 | 2,893,870 | -0.06(-3.15%) |
Apr 27, 2005 | 1.923 | 1.925 | 1.879 | 1.894 | 3,230,838 | -0.02(-1.10%) |
Apr 26, 2005 | 1.942 | 1.960 | 1.894 | 1.915 | 6,647,321 | +0.02(+0.81%) |
Apr 25, 2005 | 1.877 | 1.927 | 1.854 | 1.900 | 2,900,630 | +0.02(+1.23%) |
Apr 22, 2005 | 1.948 | 1.948 | 1.829 | 1.877 | 2,967,712 | -0.05(-2.59%) |
Apr 21, 2005 | 1.925 | 1.942 | 1.858 | 1.927 | 1,768,562 | +0.02(+1.11%) |
Apr 20, 2005 | 1.971 | 1.975 | 1.879 | 1.906 | 3,716,530 | -0.06(-3.13%) |
Apr 19, 2005 | 1.890 | 1.967 | 1.890 | 1.967 | 4,548,550 | +0.11(+5.68%) |
Apr 18, 2005 | 1.795 | 1.867 | 1.759 | 1.861 | 25,512,858 | +0.05(+2.76%) |
Apr 15, 2005 | 1.891 | 1.928 | 1.806 | 1.811 | 7,027,970 | -0.12(-6.42%) |
Apr 14, 2005 | 2.017 | 2.017 | 1.885 | 1.936 | 11,650,362 | -0.08(-4.01%) |
Apr 13, 2005 | 2.072 | 2.083 | 2.006 | 2.017 | 8,219,059 | -0.05(-2.60%) |
Apr 12, 2005 | 2.070 | 2.090 | 1.987 | 2.070 | 6,653,561 | +0.00(+0.00%) |
Apr 11, 2005 | 2.064 | 2.114 | 2.000 | 2.070 | 7,740,907 | -0.03(-1.22%) |
Apr 08, 2005 | 2.141 | 2.149 | 2.076 | 2.096 | 9,552,111 | -0.04(-1.80%) |
Apr 07, 2005 | 2.131 | 2.145 | 2.109 | 2.135 | 4,776,055 | +0.01(+0.66%) |
Apr 06, 2005 | 2.090 | 2.142 | 2.090 | 2.120 | 4,723,014 | +0.05(+2.41%) |
Apr 05, 2005 | 2.123 | 2.153 | 2.068 | 2.070 | 5,158,265 | -0.04(-1.76%) |
Apr 04, 2005 | 2.128 | 2.141 | 2.070 | 2.108 | 5,187,905 | -0.02(-0.96%) |