Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 1.923 | 2.002 | 1.923 | 1.944 | 17,582 | -0.01(-0.71%) |
Jul 28, 2005 | 1.960 | 1.960 | 1.958 | 1.958 | 1,034 | +0.10(+5.44%) |
Jul 27, 2005 | 1.990 | 1.990 | 1.857 | 1.857 | 12,415 | -0.09(-4.48%) |
Jul 26, 2005 | 1.987 | 1.987 | 1.929 | 1.944 | 3,791 | -0.04(-2.19%) |
Jul 25, 2005 | 2.031 | 2.031 | 1.987 | 1.987 | 5,687 | -0.01(-0.72%) |
Jul 22, 2005 | 2.002 | 2.002 | 2.002 | 2.002 | 1,723 | -0.03(-1.43%) |
Jul 21, 2005 | 1.999 | 2.031 | 1.996 | 2.031 | 16,493 | +0.03(+1.60%) |
Jul 20, 2005 | 1.984 | 1.999 | 1.958 | 1.999 | 6,549 | +0.06(+2.84%) |
Jul 19, 2005 | 1.944 | 1.944 | 1.944 | 1.944 | 7,583 | +0.01(+0.57%) |
Jul 18, 2005 | 1.892 | 1.933 | 1.892 | 1.933 | 2,412 | -0.01(-0.42%) |
Jul 15, 2005 | 1.941 | 1.941 | 1.941 | 1.941 | 592 | -0.01(-0.30%) |
Jul 14, 2005 | 1.952 | 1.952 | 1.947 | 1.947 | 7,927 | -0.01(-0.58%) |
Jul 13, 2005 | 2.034 | 2.034 | 1.867 | 1.958 | 22,780 | -0.01(-0.37%) |
Jul 12, 2005 | 1.929 | 1.973 | 1.929 | 1.965 | 40,931 | +0.02(+0.95%) |
Jul 11, 2005 | 1.883 | 1.987 | 1.877 | 1.947 | 64,691 | +0.08(+4.03%) |
Jul 08, 2005 | 1.868 | 1.871 | 1.868 | 1.871 | 20,336 | +0.05(+2.87%) |
Jul 07, 2005 | 1.857 | 1.857 | 1.819 | 1.819 | 1,147 | -0.01(-0.29%) |
Jul 06, 2005 | 1.822 | 1.824 | 1.822 | 1.824 | 710 | +0.02(+1.03%) |
Jul 05, 2005 | 1.806 | 1.806 | 1.806 | 1.806 | 2,068 | +0.02(+1.20%) |
Jul 01, 2005 | 1.816 | 1.816 | 1.784 | 1.784 | 14,476 | -0.04(-2.38%) |
Jun 30, 2005 | 1.828 | 1.828 | 1.828 | 1.828 | 0 | +0.00(+0.00%) |
Jun 29, 2005 | 1.828 | 1.868 | 1.828 | 1.828 | 22,142 | +0.00(+0.00%) |
Jun 28, 2005 | 1.828 | 1.828 | 1.828 | 1.828 | 689 | +0.00(+0.00%) |
Jun 27, 2005 | 1.828 | 1.828 | 1.828 | 1.828 | 1,406 | +0.00(+0.00%) |
Jun 24, 2005 | 1.828 | 1.828 | 1.828 | 1.828 | 14,821 | +0.00(+0.00%) |
Jun 23, 2005 | 1.851 | 1.851 | 1.828 | 1.828 | 7,583 | +0.00(+0.00%) |
Jun 22, 2005 | 1.857 | 1.857 | 1.828 | 1.828 | 23,128 | -0.03(-1.47%) |
Jun 21, 2005 | 1.836 | 1.860 | 1.836 | 1.855 | 17,586 | +0.02(+1.33%) |
Jun 20, 2005 | 1.836 | 1.836 | 1.805 | 1.831 | 13,653 | +0.03(+1.77%) |
Jun 17, 2005 | 1.822 | 1.822 | 1.799 | 1.799 | 3,446 | -0.01(-0.32%) |
Jun 16, 2005 | 1.799 | 1.825 | 1.790 | 1.805 | 72,515 | +0.06(+3.49%) |
Jun 15, 2005 | 1.744 | 1.744 | 1.744 | 1.744 | 689 | -0.05(-2.59%) |
Jun 14, 2005 | 1.802 | 1.802 | 1.790 | 1.790 | 14,476 | +0.06(+3.18%) |
Jun 13, 2005 | 1.735 | 1.751 | 1.735 | 1.735 | 26,885 | -0.07(-4.01%) |
Jun 10, 2005 | 1.807 | 1.807 | 1.807 | 1.807 | 1,592 | +0.06(+3.66%) |
Jun 09, 2005 | 1.749 | 1.749 | 1.744 | 1.744 | 6,893 | -0.01(-0.33%) |
Jun 08, 2005 | 1.749 | 1.749 | 1.749 | 1.749 | 1,723 | +0.00(+0.17%) |
Jun 07, 2005 | 1.746 | 1.749 | 1.746 | 1.746 | 5,253 | +0.00(+0.17%) |
Jun 06, 2005 | 1.828 | 1.828 | 1.729 | 1.744 | 12,963 | +0.03(+1.52%) |
Jun 03, 2005 | 1.717 | 1.717 | 1.717 | 1.717 | 0 | +0.00(+0.00%) |
Jun 02, 2005 | 1.743 | 1.743 | 1.717 | 1.717 | 5,380 | -0.12(-6.43%) |
Jun 01, 2005 | 1.810 | 1.836 | 1.810 | 1.836 | 1,595 | +0.12(+7.24%) |
May 31, 2005 | 1.712 | 1.712 | 1.712 | 1.712 | 0 | +0.00(+0.00%) |
May 27, 2005 | 1.813 | 1.813 | 1.712 | 1.712 | 16,448 | -0.01(-0.51%) |
May 26, 2005 | 1.720 | 1.720 | 1.720 | 1.720 | 0 | +0.00(+0.00%) |
May 25, 2005 | 1.746 | 1.746 | 1.720 | 1.720 | 4,511 | +0.00(+0.00%) |
May 24, 2005 | 1.720 | 1.720 | 1.720 | 1.720 | 344 | -0.07(-4.14%) |
May 23, 2005 | 1.839 | 1.839 | 1.795 | 1.795 | 4,136 | +0.07(+3.86%) |
May 20, 2005 | 1.728 | 1.728 | 1.728 | 1.728 | 0 | +0.00(+0.00%) |
May 19, 2005 | 1.728 | 1.728 | 1.728 | 1.728 | 2,068 | -0.07(-3.78%) |
May 18, 2005 | 1.741 | 1.796 | 1.697 | 1.796 | 20,681 | +0.05(+2.65%) |
May 17, 2005 | 1.883 | 1.883 | 1.741 | 1.749 | 8,961 | -0.05(-2.74%) |
May 16, 2005 | 1.709 | 1.871 | 1.678 | 1.799 | 124,098 | +0.06(+3.33%) |
May 13, 2005 | 1.734 | 1.741 | 1.734 | 1.741 | 7,669 | +0.07(+4.02%) |
May 12, 2005 | 1.724 | 1.724 | 1.673 | 1.673 | 3,102 | +0.02(+1.37%) |
May 11, 2005 | 1.651 | 1.651 | 1.651 | 1.651 | 10,640 | -0.02(-1.39%) |
May 10, 2005 | 1.674 | 1.674 | 1.674 | 1.674 | 689 | -0.02(-1.03%) |
May 09, 2005 | 1.654 | 1.691 | 1.654 | 1.691 | 1,723 | +0.04(+2.28%) |
May 06, 2005 | 1.654 | 1.654 | 1.654 | 1.654 | 0 | +0.00(+0.00%) |
May 05, 2005 | 1.654 | 1.654 | 1.654 | 1.654 | 3,791 | +0.01(+0.35%) |
May 04, 2005 | 1.648 | 1.665 | 1.648 | 1.648 | 5,859 | -0.00(-0.28%) |
May 03, 2005 | 1.653 | 1.653 | 1.653 | 1.653 | 2,412 | +0.05(+3.38%) |