Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 2.086 | 2.086 | 2.048 | 2.060 | 17,428,856 | -0.01(-0.30%) |
Jul 28, 2005 | 2.016 | 2.081 | 2.016 | 2.066 | 27,272,458 | +0.06(+3.15%) |
Jul 27, 2005 | 1.967 | 2.012 | 1.947 | 2.003 | 18,606,516 | +0.04(+1.95%) |
Jul 26, 2005 | 1.941 | 1.972 | 1.934 | 1.965 | 26,253,012 | +0.02(+1.21%) |
Jul 25, 2005 | 1.979 | 1.989 | 1.937 | 1.941 | 44,054,432 | -0.09(-4.47%) |
Jul 22, 2005 | 2.010 | 2.033 | 1.994 | 2.032 | 23,235,496 | +0.02(+1.21%) |
Jul 21, 2005 | 2.006 | 2.023 | 1.986 | 2.008 | 19,449,888 | +0.01(+0.35%) |
Jul 20, 2005 | 1.973 | 2.004 | 1.952 | 2.001 | 29,341,976 | +0.03(+1.27%) |
Jul 19, 2005 | 1.983 | 1.991 | 1.961 | 1.976 | 26,531,158 | -0.02(-1.02%) |
Jul 18, 2005 | 1.999 | 2.018 | 1.987 | 1.996 | 18,875,732 | -0.00(-0.14%) |
Jul 15, 2005 | 2.038 | 2.038 | 1.989 | 1.999 | 18,403,646 | -0.04(-2.09%) |
Jul 14, 2005 | 2.087 | 2.102 | 2.026 | 2.042 | 22,279,844 | -0.04(-1.90%) |
Jul 13, 2005 | 2.093 | 2.100 | 2.077 | 2.081 | 11,085,058 | -0.01(-0.52%) |
Jul 12, 2005 | 2.083 | 2.097 | 2.073 | 2.092 | 25,029,418 | +0.02(+0.93%) |
Jul 11, 2005 | 2.077 | 2.094 | 2.066 | 2.073 | 14,587,416 | +0.00(+0.00%) |
Jul 08, 2005 | 2.067 | 2.108 | 2.063 | 2.073 | 24,248,566 | +0.04(+1.73%) |
Jul 07, 2005 | 2.037 | 2.043 | 2.011 | 2.038 | 23,440,918 | -0.01(-0.44%) |
Jul 06, 2005 | 2.069 | 2.083 | 2.041 | 2.047 | 18,910,180 | -0.02(-1.17%) |
Jul 05, 2005 | 2.038 | 2.107 | 2.024 | 2.071 | 23,555,748 | +0.03(+1.34%) |
Jul 01, 2005 | 2.030 | 2.057 | 2.019 | 2.044 | 18,055,324 | +0.00(+0.04%) |
Jun 30, 2005 | 2.045 | 2.062 | 2.039 | 2.043 | 16,665,865 | -0.01(-0.59%) |
Jun 29, 2005 | 2.069 | 2.082 | 2.053 | 2.055 | 13,971,154 | -0.01(-0.55%) |
Jun 28, 2005 | 2.087 | 2.087 | 2.054 | 2.066 | 13,173,714 | -0.01(-0.45%) |
Jun 27, 2005 | 1.993 | 2.088 | 1.974 | 2.076 | 34,330,764 | +0.09(+4.52%) |
Jun 24, 2005 | 2.015 | 2.026 | 1.977 | 1.986 | 20,432,334 | -0.03(-1.32%) |
Jun 23, 2005 | 2.042 | 2.067 | 2.013 | 2.013 | 14,962,532 | -0.03(-1.63%) |
Jun 22, 2005 | 2.033 | 2.050 | 2.018 | 2.046 | 18,730,278 | +0.01(+0.69%) |
Jun 21, 2005 | 2.043 | 2.083 | 2.021 | 2.032 | 22,222,428 | -0.01(-0.54%) |
Jun 20, 2005 | 2.024 | 2.051 | 2.003 | 2.043 | 21,858,796 | +0.04(+1.94%) |
Jun 17, 2005 | 1.961 | 2.010 | 1.961 | 2.004 | 24,587,956 | +0.06(+3.04%) |
Jun 16, 2005 | 1.901 | 1.948 | 1.897 | 1.945 | 19,786,728 | +0.05(+2.63%) |
Jun 15, 2005 | 1.889 | 1.908 | 1.877 | 1.895 | 22,509,508 | +0.01(+0.33%) |
Jun 14, 2005 | 1.871 | 1.906 | 1.855 | 1.889 | 35,734,256 | +0.03(+1.71%) |
Jun 13, 2005 | 1.861 | 1.867 | 1.845 | 1.857 | 8,202,790 | +0.01(+0.30%) |
Jun 10, 2005 | 1.837 | 1.862 | 1.835 | 1.852 | 9,809,154 | +0.03(+1.39%) |
Jun 09, 2005 | 1.793 | 1.833 | 1.789 | 1.826 | 22,352,570 | +0.01(+0.43%) |
Jun 08, 2005 | 1.823 | 1.859 | 1.818 | 1.818 | 15,079,915 | +0.00(+0.24%) |
Jun 07, 2005 | 1.834 | 1.852 | 1.808 | 1.814 | 18,857,868 | -0.05(-2.59%) |
Jun 06, 2005 | 1.858 | 1.873 | 1.824 | 1.862 | 19,710,172 | -0.03(-1.70%) |
Jun 03, 2005 | 1.912 | 1.916 | 1.875 | 1.894 | 11,153,957 | -0.01(-0.60%) |
Jun 02, 2005 | 1.879 | 1.911 | 1.876 | 1.906 | 18,865,524 | +0.03(+1.63%) |
Jun 01, 2005 | 1.839 | 1.886 | 1.831 | 1.875 | 14,937,014 | +0.03(+1.37%) |
May 31, 2005 | 1.863 | 1.863 | 1.834 | 1.850 | 12,778,184 | -0.00(-0.23%) |
May 27, 2005 | 1.833 | 1.861 | 1.831 | 1.854 | 18,223,744 | +0.01(+0.70%) |
May 26, 2005 | 1.826 | 1.843 | 1.823 | 1.841 | 10,333,551 | +0.03(+1.38%) |
May 25, 2005 | 1.794 | 1.819 | 1.785 | 1.816 | 15,874,804 | +0.03(+1.58%) |
May 24, 2005 | 1.762 | 1.791 | 1.754 | 1.788 | 12,082,816 | +0.02(+1.15%) |
May 23, 2005 | 1.750 | 1.783 | 1.750 | 1.767 | 18,241,606 | -0.02(-1.10%) |
May 20, 2005 | 1.780 | 1.791 | 1.771 | 1.787 | 7,271,380 | +0.01(+0.37%) |
May 19, 2005 | 1.754 | 1.782 | 1.738 | 1.780 | 14,981,671 | +0.04(+2.09%) |
May 18, 2005 | 1.724 | 1.762 | 1.724 | 1.744 | 17,806,524 | +0.03(+1.71%) |
May 17, 2005 | 1.658 | 1.743 | 1.656 | 1.714 | 19,224,054 | +0.04(+2.51%) |
May 16, 2005 | 1.658 | 1.682 | 1.642 | 1.673 | 20,248,604 | +0.02(+0.95%) |
May 13, 2005 | 1.701 | 1.709 | 1.636 | 1.657 | 22,006,800 | -0.04(-2.58%) |
May 12, 2005 | 1.767 | 1.776 | 1.697 | 1.701 | 19,447,336 | -0.07(-3.77%) |
May 11, 2005 | 1.747 | 1.770 | 1.730 | 1.767 | 11,850,601 | +0.02(+0.92%) |
May 10, 2005 | 1.798 | 1.798 | 1.741 | 1.751 | 14,723,938 | -0.05(-2.81%) |
May 09, 2005 | 1.790 | 1.807 | 1.773 | 1.802 | 10,559,386 | +0.02(+1.23%) |
May 06, 2005 | 1.801 | 1.802 | 1.780 | 1.780 | 19,328,678 | +0.03(+1.68%) |
May 05, 2005 | 1.724 | 1.752 | 1.718 | 1.751 | 16,279,266 | +0.03(+1.85%) |
May 04, 2005 | 1.678 | 1.724 | 1.678 | 1.719 | 18,845,110 | +0.04(+2.64%) |
May 03, 2005 | 1.677 | 1.681 | 1.658 | 1.675 | 12,039,435 | -0.00(-0.19%) |