Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 1.951 | 1.968 | 1.937 | 1.942 | 2,946,521 | -0.01(-0.31%) |
Jul 28, 2005 | 1.918 | 1.972 | 1.916 | 1.948 | 7,410,242 | +0.04(+1.93%) |
Jul 27, 2005 | 1.877 | 1.927 | 1.823 | 1.911 | 8,301,552 | +0.03(+1.78%) |
Jul 26, 2005 | 1.779 | 1.886 | 1.778 | 1.877 | 6,081,348 | +0.06(+3.31%) |
Jul 25, 2005 | 1.811 | 1.872 | 1.809 | 1.817 | 8,925,648 | -0.10(-5.32%) |
Jul 22, 2005 | 1.976 | 1.976 | 1.908 | 1.919 | 5,116,510 | -0.08(-4.12%) |
Jul 21, 2005 | 2.014 | 2.038 | 1.978 | 2.002 | 4,033,309 | -0.01(-0.58%) |
Jul 20, 2005 | 1.967 | 2.019 | 1.958 | 2.014 | 6,248,132 | +0.01(+0.36%) |
Jul 19, 2005 | 1.991 | 2.016 | 1.971 | 2.006 | 7,663,109 | -0.00(-0.19%) |
Jul 18, 2005 | 1.968 | 2.030 | 1.954 | 2.010 | 6,705,444 | +0.04(+2.10%) |
Jul 15, 2005 | 1.952 | 1.988 | 1.944 | 1.969 | 3,523,990 | -0.01(-0.40%) |
Jul 14, 2005 | 1.980 | 1.986 | 1.966 | 1.977 | 9,684,247 | +0.03(+1.31%) |
Jul 13, 2005 | 1.930 | 1.966 | 1.930 | 1.951 | 7,483,771 | +0.03(+1.42%) |
Jul 12, 2005 | 1.915 | 1.952 | 1.915 | 1.924 | 3,730,228 | +0.01(+0.44%) |
Jul 11, 2005 | 1.867 | 1.924 | 1.867 | 1.915 | 6,800,493 | +0.06(+3.18%) |
Jul 08, 2005 | 1.885 | 1.897 | 1.850 | 1.856 | 10,213,294 | -0.02(-1.22%) |
Jul 07, 2005 | 1.845 | 1.882 | 1.840 | 1.879 | 7,625,448 | +0.01(+0.48%) |
Jul 06, 2005 | 1.896 | 1.901 | 1.852 | 1.870 | 8,310,518 | -0.05(-2.61%) |
Jul 05, 2005 | 1.967 | 1.980 | 1.917 | 1.920 | 6,804,080 | -0.07(-3.42%) |
Jul 01, 2005 | 1.991 | 2.003 | 1.982 | 1.988 | 6,120,803 | +0.02(+0.76%) |
Jun 30, 2005 | 1.969 | 1.996 | 1.956 | 1.973 | 4,305,903 | +0.01(+0.26%) |
Jun 29, 2005 | 1.971 | 1.978 | 1.957 | 1.968 | 5,527,194 | +0.02(+1.06%) |
Jun 28, 2005 | 1.929 | 1.961 | 1.924 | 1.948 | 1,922,502 | +0.02(+0.78%) |
Jun 27, 2005 | 1.859 | 1.945 | 1.851 | 1.933 | 10,141,559 | +0.06(+3.12%) |
Jun 24, 2005 | 1.867 | 1.894 | 1.865 | 1.874 | 3,452,254 | +0.01(+0.54%) |
Jun 23, 2005 | 1.892 | 1.892 | 1.855 | 1.864 | 6,362,909 | -0.04(-2.14%) |
Jun 22, 2005 | 1.951 | 1.958 | 1.898 | 1.905 | 5,340,683 | -0.04(-2.29%) |
Jun 21, 2005 | 2.011 | 2.035 | 1.929 | 1.949 | 7,939,289 | -0.01(-0.48%) |
Jun 20, 2005 | 1.952 | 1.970 | 1.922 | 1.959 | 1,813,106 | -0.00(-0.09%) |
Jun 17, 2005 | 1.952 | 1.993 | 1.945 | 1.961 | 6,511,759 | +0.02(+1.01%) |
Jun 16, 2005 | 1.915 | 1.941 | 1.908 | 1.941 | 8,188,569 | +0.05(+2.78%) |
Jun 15, 2005 | 1.840 | 1.906 | 1.829 | 1.889 | 12,784,999 | +0.00(+0.06%) |
Jun 14, 2005 | 1.826 | 1.906 | 1.779 | 1.887 | 8,916,681 | +0.07(+3.83%) |
Jun 13, 2005 | 1.852 | 1.861 | 1.810 | 1.818 | 4,325,630 | -0.01(-0.61%) |
Jun 10, 2005 | 1.823 | 1.849 | 1.812 | 1.829 | 7,788,645 | +0.04(+2.28%) |
Jun 09, 2005 | 1.788 | 1.821 | 1.779 | 1.788 | 5,988,093 | -0.05(-2.82%) |
Jun 08, 2005 | 1.892 | 1.898 | 1.827 | 1.840 | 5,340,683 | -0.04(-2.02%) |
Jun 07, 2005 | 1.896 | 1.935 | 1.868 | 1.878 | 20,254,424 | -0.02(-1.09%) |
Jun 06, 2005 | 1.849 | 1.905 | 1.837 | 1.899 | 19,095,900 | +0.01(+0.59%) |
Jun 03, 2005 | 1.850 | 1.896 | 1.838 | 1.887 | 11,454,312 | +0.05(+2.73%) |
Jun 02, 2005 | 1.795 | 1.839 | 1.794 | 1.837 | 31,766,124 | +0.06(+3.29%) |
Jun 01, 2005 | 1.778 | 1.793 | 1.769 | 1.779 | 7,503,498 | -0.00(-0.22%) |
May 31, 2005 | 1.812 | 1.815 | 1.783 | 1.783 | 7,334,920 | -0.03(-1.78%) |
May 27, 2005 | 1.812 | 1.822 | 1.801 | 1.815 | 7,948,256 | +0.01(+0.62%) |
May 26, 2005 | 1.800 | 1.818 | 1.793 | 1.804 | 5,589,962 | +0.00(+0.22%) |
May 25, 2005 | 1.798 | 1.804 | 1.782 | 1.800 | 8,127,594 | +0.02(+0.87%) |
May 24, 2005 | 1.790 | 1.790 | 1.763 | 1.784 | 5,634,797 | -0.01(-0.31%) |
May 23, 2005 | 1.806 | 1.806 | 1.787 | 1.790 | 10,528,929 | -0.01(-0.46%) |
May 20, 2005 | 1.840 | 1.840 | 1.790 | 1.798 | 9,040,424 | -0.04(-2.09%) |
May 19, 2005 | 1.843 | 1.857 | 1.822 | 1.837 | 9,526,430 | -0.01(-0.33%) |
May 18, 2005 | 1.812 | 1.866 | 1.809 | 1.843 | 13,344,534 | +0.05(+2.99%) |
May 17, 2005 | 1.779 | 1.793 | 1.768 | 1.789 | 10,310,136 | -0.01(-0.80%) |
May 16, 2005 | 1.770 | 1.820 | 1.748 | 1.804 | 9,689,627 | +0.04(+2.02%) |
May 13, 2005 | 1.772 | 1.798 | 1.744 | 1.768 | 14,235,843 | -0.00(-0.19%) |
May 12, 2005 | 1.855 | 1.859 | 1.750 | 1.772 | 11,563,708 | -0.09(-4.77%) |
May 11, 2005 | 1.877 | 1.879 | 1.811 | 1.860 | 10,977,273 | -0.02(-1.18%) |
May 10, 2005 | 1.947 | 1.949 | 1.869 | 1.882 | 12,021,020 | -0.07(-3.57%) |
May 09, 2005 | 1.913 | 1.957 | 1.913 | 1.952 | 16,285,675 | +0.09(+4.88%) |
May 06, 2005 | 1.882 | 1.895 | 1.856 | 1.861 | 5,286,881 | -0.02(-0.80%) |
May 05, 2005 | 1.885 | 1.909 | 1.837 | 1.876 | 7,195,037 | +0.00(+0.12%) |
May 04, 2005 | 1.776 | 1.881 | 1.776 | 1.874 | 9,377,579 | +0.08(+4.70%) |
May 03, 2005 | 1.807 | 1.808 | 1.779 | 1.790 | 4,721,967 | -0.01(-0.62%) |