Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 2.015 | 2.025 | 1.971 | 1.998 | 4,065,978 | +0.01(+0.68%) |
Jul 28, 2005 | 1.942 | 2.004 | 1.942 | 1.985 | 5,713,378 | +0.06(+2.89%) |
Jul 27, 2005 | 1.904 | 1.940 | 1.865 | 1.929 | 5,915,663 | +0.05(+2.87%) |
Jul 26, 2005 | 1.810 | 1.879 | 1.794 | 1.875 | 7,647,825 | +0.07(+3.94%) |
Jul 25, 2005 | 1.923 | 1.935 | 1.800 | 1.804 | 11,774,645 | -0.18(-9.02%) |
Jul 22, 2005 | 2.056 | 2.058 | 1.933 | 1.983 | 6,056,067 | -0.08(-4.09%) |
Jul 21, 2005 | 2.067 | 2.094 | 2.042 | 2.067 | 4,894,878 | +0.02(+1.22%) |
Jul 20, 2005 | 1.956 | 2.048 | 1.936 | 2.042 | 5,749,779 | +0.09(+4.42%) |
Jul 19, 2005 | 1.952 | 1.969 | 1.923 | 1.956 | 4,855,877 | -0.01(-0.29%) |
Jul 18, 2005 | 1.913 | 1.963 | 1.906 | 1.961 | 2,748,786 | +0.03(+1.69%) |
Jul 15, 2005 | 1.971 | 1.977 | 1.904 | 1.929 | 3,812,732 | -0.06(-2.81%) |
Jul 14, 2005 | 2.019 | 2.029 | 1.971 | 1.985 | 4,408,147 | -0.01(-0.39%) |
Jul 13, 2005 | 2.011 | 2.036 | 1.990 | 1.992 | 5,276,048 | +0.02(+1.07%) |
Jul 12, 2005 | 1.917 | 1.971 | 1.904 | 1.971 | 9,075,260 | +0.07(+3.43%) |
Jul 11, 2005 | 1.836 | 1.906 | 1.817 | 1.906 | 9,556,792 | +0.14(+7.72%) |
Jul 08, 2005 | 1.748 | 1.769 | 1.740 | 1.769 | 4,462,748 | +0.02(+1.21%) |
Jul 07, 2005 | 1.731 | 1.750 | 1.719 | 1.748 | 2,991,112 | +0.01(+0.33%) |
Jul 06, 2005 | 1.733 | 1.775 | 1.692 | 1.742 | 8,236,999 | -0.00(-0.22%) |
Jul 05, 2005 | 1.819 | 1.819 | 1.742 | 1.746 | 6,596,880 | -0.11(-5.71%) |
Jul 01, 2005 | 1.890 | 1.890 | 1.842 | 1.852 | 2,550,661 | -0.02(-1.03%) |
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%) |