Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 02, 2005 | 1.856 | 1.875 | 1.827 | 1.848 | 1,917,726 | -0.03(-1.44%) |
Apr 29, 2005 | 1.888 | 1.894 | 1.810 | 1.875 | 3,113,705 | +0.04(+2.20%) |
Apr 28, 2005 | 1.885 | 1.902 | 1.810 | 1.835 | 2,893,748 | -0.06(-3.15%) |
Apr 27, 2005 | 1.923 | 1.925 | 1.879 | 1.894 | 3,230,702 | -0.02(-1.10%) |
Apr 26, 2005 | 1.942 | 1.960 | 1.894 | 1.915 | 6,647,042 | +0.02(+0.81%) |
Apr 25, 2005 | 1.877 | 1.927 | 1.854 | 1.900 | 2,900,508 | +0.02(+1.23%) |
Apr 22, 2005 | 1.948 | 1.948 | 1.829 | 1.877 | 2,967,587 | -0.05(-2.59%) |
Apr 21, 2005 | 1.925 | 1.942 | 1.858 | 1.927 | 1,768,488 | +0.02(+1.11%) |
Apr 20, 2005 | 1.971 | 1.975 | 1.879 | 1.906 | 3,716,374 | -0.06(-3.13%) |
Apr 19, 2005 | 1.890 | 1.967 | 1.890 | 1.967 | 4,548,359 | +0.11(+5.68%) |
Apr 18, 2005 | 1.795 | 1.867 | 1.759 | 1.862 | 25,511,790 | +0.05(+2.76%) |
Apr 15, 2005 | 1.891 | 1.928 | 1.806 | 1.812 | 7,027,676 | -0.12(-6.42%) |
Apr 14, 2005 | 2.017 | 2.017 | 1.885 | 1.936 | 11,649,875 | -0.08(-4.01%) |
Apr 13, 2005 | 2.072 | 2.083 | 2.006 | 2.017 | 8,218,715 | -0.05(-2.60%) |
Apr 12, 2005 | 2.071 | 2.090 | 1.987 | 2.071 | 6,653,283 | +0.00(+0.00%) |
Apr 11, 2005 | 2.064 | 2.114 | 2.000 | 2.071 | 7,740,583 | -0.03(-1.22%) |
Apr 08, 2005 | 2.141 | 2.149 | 2.076 | 2.096 | 9,551,712 | -0.04(-1.80%) |
Apr 07, 2005 | 2.131 | 2.145 | 2.109 | 2.135 | 4,775,856 | +0.01(+0.66%) |
Apr 06, 2005 | 2.090 | 2.142 | 2.090 | 2.121 | 4,722,817 | +0.05(+2.41%) |
Apr 05, 2005 | 2.123 | 2.153 | 2.068 | 2.071 | 5,158,049 | -0.04(-1.76%) |
Apr 04, 2005 | 2.128 | 2.141 | 2.071 | 2.108 | 5,187,688 | -0.02(-0.96%) |