Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 2.015 | 2.025 | 1.971 | 1.998 | 4,065,808 | +0.01(+0.68%) |
Jul 28, 2005 | 1.942 | 2.004 | 1.942 | 1.985 | 5,713,139 | +0.06(+2.89%) |
Jul 27, 2005 | 1.904 | 1.940 | 1.865 | 1.929 | 5,915,415 | +0.05(+2.87%) |
Jul 26, 2005 | 1.810 | 1.879 | 1.794 | 1.875 | 7,647,505 | +0.07(+3.94%) |
Jul 25, 2005 | 1.923 | 1.935 | 1.800 | 1.804 | 11,774,152 | -0.18(-9.02%) |
Jul 22, 2005 | 2.056 | 2.058 | 1.933 | 1.983 | 6,055,813 | -0.08(-4.09%) |
Jul 21, 2005 | 2.067 | 2.094 | 2.042 | 2.067 | 4,894,673 | +0.03(+1.22%) |
Jul 20, 2005 | 1.956 | 2.048 | 1.937 | 2.042 | 5,749,538 | +0.09(+4.42%) |
Jul 19, 2005 | 1.952 | 1.969 | 1.923 | 1.956 | 4,855,674 | -0.01(-0.29%) |
Jul 18, 2005 | 1.913 | 1.964 | 1.906 | 1.962 | 2,748,671 | +0.03(+1.69%) |
Jul 15, 2005 | 1.971 | 1.977 | 1.904 | 1.929 | 3,812,572 | -0.06(-2.81%) |
Jul 14, 2005 | 2.019 | 2.029 | 1.971 | 1.985 | 4,407,962 | -0.01(-0.39%) |
Jul 13, 2005 | 2.012 | 2.037 | 1.990 | 1.992 | 5,275,826 | +0.02(+1.07%) |
Jul 12, 2005 | 1.917 | 1.971 | 1.904 | 1.971 | 9,074,880 | +0.07(+3.43%) |
Jul 11, 2005 | 1.837 | 1.906 | 1.817 | 1.906 | 9,556,391 | +0.14(+7.72%) |
Jul 08, 2005 | 1.748 | 1.769 | 1.740 | 1.769 | 4,462,561 | +0.02(+1.21%) |
Jul 07, 2005 | 1.731 | 1.750 | 1.719 | 1.748 | 2,990,987 | +0.01(+0.33%) |
Jul 06, 2005 | 1.733 | 1.775 | 1.692 | 1.742 | 8,236,654 | -0.00(-0.22%) |
Jul 05, 2005 | 1.819 | 1.819 | 1.742 | 1.746 | 6,596,603 | -0.11(-5.71%) |
Jul 01, 2005 | 1.890 | 1.890 | 1.842 | 1.852 | 2,550,555 | -0.02(-1.03%) |
Jun 30, 2005 | 1.863 | 1.881 | 1.856 | 1.871 | 4,729,836 | +0.02(+1.25%) |
Jun 29, 2005 | 1.842 | 1.867 | 1.829 | 1.848 | 3,033,106 | +0.01(+0.52%) |
Jun 28, 2005 | 1.798 | 1.838 | 1.790 | 1.838 | 3,405,939 | +0.05(+3.02%) |
Jun 27, 2005 | 1.748 | 1.796 | 1.742 | 1.785 | 2,026,404 | -0.00(-0.11%) |
Jun 24, 2005 | 1.788 | 1.802 | 1.750 | 1.787 | 1,980,125 | +0.01(+0.32%) |
Jun 23, 2005 | 1.848 | 1.850 | 1.775 | 1.781 | 3,569,736 | -0.09(-4.63%) |
Jun 22, 2005 | 1.852 | 1.881 | 1.829 | 1.867 | 3,924,370 | +0.01(+0.62%) |
Jun 21, 2005 | 1.892 | 1.900 | 1.846 | 1.856 | 3,984,169 | -0.05(-2.72%) |
Jun 20, 2005 | 1.902 | 1.913 | 1.869 | 1.908 | 4,472,441 | -0.02(-1.10%) |
Jun 17, 2005 | 1.933 | 1.962 | 1.913 | 1.929 | 2,856,309 | +0.01(+0.30%) |
Jun 16, 2005 | 1.902 | 1.929 | 1.896 | 1.923 | 4,440,201 | +0.04(+2.25%) |
Jun 15, 2005 | 1.852 | 1.894 | 1.798 | 1.881 | 4,119,887 | +0.01(+0.51%) |
Jun 14, 2005 | 1.835 | 1.887 | 1.733 | 1.871 | 5,826,497 | +0.04(+2.42%) |
Jun 13, 2005 | 1.829 | 1.846 | 1.790 | 1.827 | 3,313,381 | +0.03(+1.60%) |
Jun 10, 2005 | 1.767 | 1.815 | 1.752 | 1.798 | 4,320,603 | +0.08(+4.35%) |
Jun 09, 2005 | 1.731 | 1.777 | 1.679 | 1.723 | 6,664,202 | -0.06(-3.14%) |
Jun 08, 2005 | 1.865 | 1.875 | 1.765 | 1.779 | 4,893,633 | -0.06(-3.44%) |
Jun 07, 2005 | 1.871 | 1.902 | 1.831 | 1.842 | 6,575,283 | -0.09(-4.49%) |
Jun 06, 2005 | 1.942 | 1.962 | 1.846 | 1.929 | 7,658,424 | -0.09(-4.38%) |
Jun 03, 2005 | 2.067 | 2.077 | 2.004 | 2.017 | 4,614,918 | -0.05(-2.33%) |
Jun 02, 2005 | 1.952 | 2.065 | 1.952 | 2.065 | 8,198,695 | +0.10(+5.29%) |
Jun 01, 2005 | 1.942 | 1.967 | 1.925 | 1.962 | 3,325,861 | +0.03(+1.49%) |
May 31, 2005 | 1.965 | 1.971 | 1.923 | 1.933 | 6,876,358 | +0.07(+3.50%) |
May 27, 2005 | 1.802 | 1.881 | 1.802 | 1.867 | 3,576,496 | +0.08(+4.75%) |
May 26, 2005 | 1.767 | 1.792 | 1.767 | 1.783 | 1,757,048 | +0.02(+1.20%) |
May 25, 2005 | 1.808 | 1.808 | 1.750 | 1.762 | 5,105,269 | -0.00(-0.11%) |
May 24, 2005 | 1.696 | 1.769 | 1.677 | 1.763 | 4,415,762 | +0.05(+3.15%) |
May 23, 2005 | 1.715 | 1.725 | 1.687 | 1.710 | 3,281,662 | -0.01(-0.34%) |
May 20, 2005 | 1.740 | 1.742 | 1.679 | 1.715 | 5,002,831 | -0.03(-1.98%) |
May 19, 2005 | 1.810 | 1.813 | 1.731 | 1.750 | 4,387,162 | -0.05(-2.88%) |
May 18, 2005 | 1.792 | 1.808 | 1.731 | 1.802 | 9,496,072 | +0.03(+1.63%) |
May 17, 2005 | 1.750 | 1.787 | 1.719 | 1.773 | 3,878,091 | +0.02(+1.32%) |
May 16, 2005 | 1.685 | 1.752 | 1.677 | 1.750 | 3,915,010 | +0.01(+0.55%) |
May 13, 2005 | 1.731 | 1.796 | 1.692 | 1.740 | 5,390,744 | -0.06(-3.41%) |
May 12, 2005 | 1.890 | 1.910 | 1.788 | 1.802 | 4,550,959 | -0.08(-4.39%) |
May 11, 2005 | 1.923 | 1.969 | 1.865 | 1.885 | 4,862,434 | -0.04(-2.00%) |
May 10, 2005 | 2.050 | 2.050 | 1.919 | 1.923 | 5,997,054 | -0.12(-6.10%) |
May 09, 2005 | 2.060 | 2.060 | 2.012 | 2.048 | 2,626,993 | +0.00(+0.19%) |
May 06, 2005 | 2.021 | 2.050 | 1.994 | 2.044 | 3,627,455 | +0.05(+2.51%) |
May 05, 2005 | 2.044 | 2.044 | 1.965 | 1.994 | 4,351,803 | -0.01(-0.48%) |
May 04, 2005 | 1.948 | 2.019 | 1.933 | 2.004 | 3,434,019 | +0.08(+3.89%) |
May 03, 2005 | 1.856 | 1.946 | 1.856 | 1.929 | 3,000,347 | +0.08(+4.37%) |