Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 1.810 | 1.810 | 1.770 | 1.790 | 78,432 | -0.01(-0.56%) |
Jul 28, 2005 | 1.760 | 1.800 | 1.750 | 1.800 | 121,204 | +0.04(+2.27%) |
Jul 27, 2005 | 1.750 | 1.786 | 1.750 | 1.760 | 107,580 | +0.00(+0.00%) |
Jul 26, 2005 | 1.770 | 1.800 | 1.750 | 1.760 | 115,924 | +0.00(+0.00%) |
Jul 25, 2005 | 1.790 | 1.830 | 1.750 | 1.760 | 220,837 | -0.08(-4.35%) |
Jul 22, 2005 | 1.820 | 1.840 | 1.760 | 1.840 | 170,485 | -0.01(-0.54%) |
Jul 21, 2005 | 1.850 | 1.860 | 1.780 | 1.850 | 164,214 | -0.01(-0.54%) |
Jul 20, 2005 | 1.830 | 1.870 | 1.800 | 1.860 | 143,409 | +0.05(+2.76%) |
Jul 19, 2005 | 1.830 | 1.840 | 1.780 | 1.810 | 104,895 | +0.00(+0.00%) |
Jul 18, 2005 | 1.810 | 1.840 | 1.780 | 1.810 | 138,532 | -0.03(-1.63%) |
Jul 15, 2005 | 1.830 | 1.840 | 1.800 | 1.840 | 78,265 | +0.00(+0.00%) |
Jul 14, 2005 | 1.820 | 1.870 | 1.790 | 1.840 | 134,066 | +0.02(+1.10%) |
Jul 13, 2005 | 1.860 | 1.890 | 1.770 | 1.820 | 270,379 | -0.04(-2.15%) |
Jul 12, 2005 | 1.800 | 1.860 | 1.760 | 1.860 | 186,718 | +0.02(+1.09%) |
Jul 11, 2005 | 1.780 | 1.840 | 1.760 | 1.840 | 197,563 | -0.01(-0.54%) |
Jul 08, 2005 | 1.800 | 1.850 | 1.760 | 1.850 | 85,219 | +0.05(+2.78%) |
Jul 07, 2005 | 1.710 | 1.800 | 1.690 | 1.800 | 99,760 | +0.02(+1.12%) |
Jul 06, 2005 | 1.700 | 1.780 | 1.690 | 1.780 | 301,804 | +0.01(+0.56%) |
Jul 05, 2005 | 1.710 | 1.830 | 1.710 | 1.770 | 161,000 | +0.01(+0.57%) |
Jul 01, 2005 | 1.720 | 1.780 | 1.700 | 1.760 | 148,300 | +0.05(+2.92%) |
Jun 30, 2005 | 1.800 | 1.810 | 1.710 | 1.710 | 136,506 | -0.06(-3.39%) |
Jun 29, 2005 | 1.730 | 1.790 | 1.730 | 1.770 | 148,099 | +0.06(+3.51%) |
Jun 28, 2005 | 1.690 | 1.740 | 1.690 | 1.710 | 131,142 | +0.01(+0.59%) |
Jun 27, 2005 | 1.660 | 1.790 | 1.660 | 1.700 | 251,482 | +0.05(+3.03%) |
Jun 24, 2005 | 1.750 | 1.800 | 1.650 | 1.650 | 2,878,078 | -0.11(-6.25%) |
Jun 23, 2005 | 1.780 | 1.840 | 1.760 | 1.760 | 163,047 | -0.01(-0.56%) |
Jun 22, 2005 | 1.850 | 1.930 | 1.740 | 1.770 | 272,429 | -0.09(-4.84%) |
Jun 21, 2005 | 1.800 | 1.910 | 1.800 | 1.860 | 237,863 | +0.08(+4.49%) |
Jun 20, 2005 | 1.840 | 1.860 | 1.750 | 1.780 | 292,458 | +0.03(+1.71%) |
Jun 17, 2005 | 1.850 | 1.850 | 1.750 | 1.750 | 428,593 | -0.08(-4.37%) |
Jun 16, 2005 | 1.810 | 1.840 | 1.760 | 1.830 | 387,914 | +0.08(+4.57%) |
Jun 15, 2005 | 1.850 | 1.860 | 1.730 | 1.750 | 398,099 | -0.03(-1.69%) |
Jun 14, 2005 | 1.750 | 1.820 | 1.750 | 1.780 | 181,164 | +0.03(+1.71%) |
Jun 13, 2005 | 1.780 | 1.870 | 1.740 | 1.750 | 178,697 | -0.04(-2.23%) |
Jun 10, 2005 | 1.860 | 1.920 | 1.750 | 1.790 | 474,103 | -0.03(-1.65%) |
Jun 09, 2005 | 1.850 | 1.850 | 1.740 | 1.820 | 450,415 | +0.08(+4.60%) |
Jun 08, 2005 | 1.820 | 1.890 | 1.720 | 1.740 | 268,837 | -0.10(-5.43%) |
Jun 07, 2005 | 1.920 | 1.950 | 1.820 | 1.840 | 379,052 | -0.09(-4.66%) |
Jun 06, 2005 | 1.950 | 2.040 | 1.890 | 1.930 | 303,705 | +0.01(+0.52%) |
Jun 03, 2005 | 2.060 | 2.080 | 1.910 | 1.920 | 467,853 | -0.13(-6.34%) |
Jun 02, 2005 | 1.990 | 2.070 | 1.930 | 2.050 | 439,086 | +0.12(+6.22%) |
Jun 01, 2005 | 1.850 | 1.950 | 1.790 | 1.930 | 527,763 | +0.13(+7.22%) |
May 31, 2005 | 1.960 | 1.960 | 1.800 | 1.800 | 358,565 | -0.13(-6.74%) |
May 27, 2005 | 1.900 | 1.970 | 1.870 | 1.930 | 278,068 | +0.03(+1.58%) |
May 26, 2005 | 2.110 | 2.110 | 1.880 | 1.900 | 1,068,649 | -0.23(-10.80%) |
May 25, 2005 | 2.150 | 2.200 | 2.120 | 2.130 | 147,402 | -0.04(-1.84%) |
May 24, 2005 | 2.080 | 2.200 | 2.070 | 2.170 | 158,100 | +0.07(+3.33%) |
May 23, 2005 | 2.100 | 2.160 | 2.060 | 2.100 | 157,672 | +0.01(+0.48%) |
May 20, 2005 | 2.190 | 2.190 | 2.040 | 2.090 | 383,231 | -0.10(-4.57%) |
May 19, 2005 | 2.210 | 2.220 | 2.140 | 2.190 | 134,276 | +0.00(+0.00%) |
May 18, 2005 | 2.300 | 2.300 | 2.140 | 2.190 | 283,400 | -0.08(-3.52%) |
May 17, 2005 | 2.210 | 2.280 | 2.170 | 2.270 | 174,416 | +0.01(+0.44%) |
May 16, 2005 | 2.190 | 2.260 | 2.180 | 2.260 | 159,679 | +0.08(+3.67%) |
May 13, 2005 | 2.450 | 2.450 | 2.180 | 2.180 | 284,902 | -0.18(-7.63%) |
May 12, 2005 | 2.260 | 2.370 | 2.180 | 2.360 | 486,444 | +0.11(+4.89%) |
May 11, 2005 | 2.220 | 2.280 | 2.150 | 2.250 | 282,122 | +0.02(+0.90%) |
May 10, 2005 | 2.160 | 2.230 | 2.130 | 2.230 | 299,693 | +0.05(+2.29%) |
May 09, 2005 | 2.200 | 2.200 | 2.150 | 2.180 | 152,499 | +0.00(+0.00%) |
May 06, 2005 | 2.210 | 2.255 | 2.160 | 2.180 | 106,652 | -0.03(-1.36%) |
May 05, 2005 | 2.220 | 2.220 | 2.160 | 2.210 | 137,107 | +0.01(+0.45%) |
May 04, 2005 | 2.200 | 2.280 | 2.170 | 2.200 | 200,185 | -0.01(-0.45%) |
May 03, 2005 | 2.320 | 2.330 | 2.140 | 2.210 | 287,647 | +0.01(+0.45%) |