Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 1.988 | 1.997 | 1.944 | 1.970 | 4,122,932 | +0.01(+0.68%) |
Jul 28, 2005 | 1.915 | 1.976 | 1.915 | 1.957 | 5,793,407 | +0.05(+2.89%) |
Jul 27, 2005 | 1.877 | 1.914 | 1.840 | 1.902 | 5,998,526 | +0.05(+2.87%) |
Jul 26, 2005 | 1.785 | 1.853 | 1.769 | 1.849 | 7,754,951 | +0.07(+3.94%) |
Jul 25, 2005 | 1.896 | 1.908 | 1.775 | 1.779 | 11,939,577 | -0.18(-9.02%) |
Jul 22, 2005 | 2.027 | 2.029 | 1.906 | 1.955 | 6,140,896 | -0.08(-4.09%) |
Jul 21, 2005 | 2.039 | 2.065 | 2.014 | 2.039 | 4,963,443 | +0.02(+1.22%) |
Jul 20, 2005 | 1.929 | 2.020 | 1.910 | 2.014 | 5,830,318 | +0.09(+4.42%) |
Jul 19, 2005 | 1.925 | 1.942 | 1.896 | 1.929 | 4,923,895 | -0.01(-0.29%) |
Jul 18, 2005 | 1.887 | 1.936 | 1.879 | 1.934 | 2,787,289 | +0.03(+1.69%) |
Jul 15, 2005 | 1.944 | 1.950 | 1.877 | 1.902 | 3,866,138 | -0.05(-2.81%) |
Jul 14, 2005 | 1.991 | 2.001 | 1.944 | 1.957 | 4,469,893 | -0.01(-0.39%) |
Jul 13, 2005 | 1.984 | 2.008 | 1.963 | 1.965 | 5,349,951 | +0.02(+1.07%) |
Jul 12, 2005 | 1.891 | 1.944 | 1.877 | 1.944 | 9,202,380 | +0.06(+3.43%) |
Jul 11, 2005 | 1.811 | 1.879 | 1.792 | 1.879 | 9,690,657 | +0.13(+7.72%) |
Jul 08, 2005 | 1.724 | 1.745 | 1.716 | 1.745 | 4,525,259 | +0.02(+1.21%) |
Jul 07, 2005 | 1.707 | 1.726 | 1.695 | 1.724 | 3,033,010 | +0.01(+0.33%) |
Jul 06, 2005 | 1.709 | 1.750 | 1.669 | 1.718 | 8,352,378 | -0.00(-0.22%) |
Jul 05, 2005 | 1.794 | 1.794 | 1.718 | 1.722 | 6,689,284 | -0.10(-5.71%) |
Jul 01, 2005 | 1.864 | 1.864 | 1.817 | 1.826 | 2,586,389 | -0.02(-1.03%) |
Jun 30, 2005 | 1.838 | 1.855 | 1.830 | 1.845 | 4,796,290 | +0.02(+1.25%) |
Jun 29, 2005 | 1.817 | 1.841 | 1.804 | 1.823 | 3,075,721 | +0.01(+0.52%) |
Jun 28, 2005 | 1.773 | 1.813 | 1.766 | 1.813 | 3,453,792 | +0.05(+3.02%) |
Jun 27, 2005 | 1.724 | 1.771 | 1.718 | 1.760 | 2,054,874 | -0.00(-0.11%) |
Jun 24, 2005 | 1.764 | 1.777 | 1.726 | 1.762 | 2,007,945 | +0.01(+0.32%) |
Jun 23, 2005 | 1.823 | 1.824 | 1.750 | 1.756 | 3,619,891 | -0.09(-4.63%) |
Jun 22, 2005 | 1.826 | 1.855 | 1.804 | 1.841 | 3,979,507 | +0.01(+0.62%) |
Jun 21, 2005 | 1.866 | 1.874 | 1.821 | 1.830 | 4,040,146 | -0.05(-2.72%) |
Jun 20, 2005 | 1.876 | 1.887 | 1.843 | 1.881 | 4,535,278 | -0.02(-1.10%) |
Jun 17, 2005 | 1.906 | 1.934 | 1.887 | 1.902 | 2,896,440 | +0.01(+0.30%) |
Jun 16, 2005 | 1.876 | 1.902 | 1.870 | 1.896 | 4,502,585 | +0.04(+2.25%) |
Jun 15, 2005 | 1.826 | 1.868 | 1.773 | 1.855 | 4,177,771 | +0.01(+0.51%) |
Jun 14, 2005 | 1.809 | 1.860 | 1.709 | 1.845 | 5,908,358 | +0.04(+2.42%) |
Jun 13, 2005 | 1.804 | 1.821 | 1.766 | 1.802 | 3,359,934 | +0.03(+1.60%) |
Jun 10, 2005 | 1.743 | 1.790 | 1.728 | 1.773 | 4,381,307 | +0.07(+4.35%) |
Jun 09, 2005 | 1.707 | 1.752 | 1.656 | 1.699 | 6,757,833 | -0.05(-3.14%) |
Jun 08, 2005 | 1.840 | 1.849 | 1.741 | 1.754 | 4,962,388 | -0.06(-3.44%) |
Jun 07, 2005 | 1.845 | 1.876 | 1.805 | 1.817 | 6,667,665 | -0.09(-4.49%) |
Jun 06, 2005 | 1.915 | 1.934 | 1.821 | 1.902 | 7,766,024 | -0.09(-4.38%) |
Jun 03, 2005 | 2.039 | 2.048 | 1.976 | 1.989 | 4,679,757 | -0.05(-2.33%) |
Jun 02, 2005 | 1.925 | 2.037 | 1.925 | 2.037 | 8,313,885 | +0.10(+5.29%) |
Jun 01, 2005 | 1.915 | 1.940 | 1.898 | 1.934 | 3,372,589 | +0.03(+1.49%) |
May 31, 2005 | 1.938 | 1.944 | 1.896 | 1.906 | 6,972,970 | +0.06(+3.50%) |
May 27, 2005 | 1.777 | 1.855 | 1.777 | 1.841 | 3,626,746 | +0.08(+4.75%) |
May 26, 2005 | 1.743 | 1.768 | 1.743 | 1.758 | 1,781,735 | +0.02(+1.20%) |
May 25, 2005 | 1.783 | 1.783 | 1.726 | 1.737 | 5,176,998 | -0.00(-0.11%) |
May 24, 2005 | 1.673 | 1.745 | 1.654 | 1.739 | 4,477,802 | +0.05(+3.15%) |
May 23, 2005 | 1.692 | 1.701 | 1.663 | 1.686 | 3,327,768 | -0.01(-0.34%) |
May 20, 2005 | 1.716 | 1.718 | 1.656 | 1.692 | 5,073,120 | -0.03(-1.98%) |
May 19, 2005 | 1.785 | 1.788 | 1.707 | 1.726 | 4,448,801 | -0.05(-2.88%) |
May 18, 2005 | 1.768 | 1.783 | 1.707 | 1.777 | 9,629,490 | +0.03(+1.63%) |
May 17, 2005 | 1.726 | 1.762 | 1.695 | 1.749 | 3,932,578 | +0.02(+1.32%) |
May 16, 2005 | 1.661 | 1.728 | 1.654 | 1.726 | 3,970,016 | +0.01(+0.55%) |
May 13, 2005 | 1.707 | 1.771 | 1.669 | 1.716 | 5,466,484 | -0.06(-3.42%) |
May 12, 2005 | 1.864 | 1.883 | 1.764 | 1.777 | 4,614,900 | -0.08(-4.39%) |
May 11, 2005 | 1.896 | 1.942 | 1.840 | 1.859 | 4,930,750 | -0.04(-2.00%) |
May 10, 2005 | 2.022 | 2.022 | 1.893 | 1.896 | 6,081,311 | -0.12(-6.10%) |
May 09, 2005 | 2.031 | 2.031 | 1.984 | 2.020 | 2,663,902 | +0.00(+0.19%) |
May 06, 2005 | 1.993 | 2.022 | 1.967 | 2.016 | 3,678,421 | +0.05(+2.51%) |
May 05, 2005 | 2.016 | 2.016 | 1.938 | 1.967 | 4,412,945 | -0.01(-0.48%) |
May 04, 2005 | 1.921 | 1.991 | 1.906 | 1.976 | 3,482,266 | +0.07(+3.89%) |
May 03, 2005 | 1.830 | 1.919 | 1.830 | 1.902 | 3,042,501 | +0.08(+4.37%) |