Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 1.929 | 1.929 | 1.929 | 1.929 | 0 | +0.00(+0.00%) |
Jun 29, 2005 | 1.929 | 1.972 | 1.929 | 1.929 | 20,982 | +0.00(+0.00%) |
Jun 28, 2005 | 1.929 | 1.929 | 1.929 | 1.929 | 653 | +0.00(+0.00%) |
Jun 27, 2005 | 1.929 | 1.929 | 1.929 | 1.929 | 1,332 | +0.00(+0.00%) |
Jun 24, 2005 | 1.929 | 1.929 | 1.929 | 1.929 | 14,045 | +0.00(+0.00%) |
Jun 23, 2005 | 1.953 | 1.953 | 1.929 | 1.929 | 7,185 | +0.00(+0.00%) |
Jun 22, 2005 | 1.959 | 1.959 | 1.929 | 1.929 | 21,916 | -0.03(-1.47%) |
Jun 21, 2005 | 1.938 | 1.962 | 1.938 | 1.958 | 16,664 | +0.03(+1.33%) |
Jun 20, 2005 | 1.938 | 1.938 | 1.904 | 1.932 | 12,937 | +0.03(+1.77%) |
Jun 17, 2005 | 1.923 | 1.923 | 1.898 | 1.898 | 3,266 | -0.01(-0.32%) |
Jun 16, 2005 | 1.898 | 1.926 | 1.889 | 1.904 | 68,716 | +0.06(+3.49%) |
Jun 15, 2005 | 1.840 | 1.840 | 1.840 | 1.840 | 653 | -0.05(-2.59%) |
Jun 14, 2005 | 1.901 | 1.901 | 1.889 | 1.889 | 13,718 | +0.06(+3.18%) |
Jun 13, 2005 | 1.831 | 1.847 | 1.831 | 1.831 | 25,476 | -0.08(-4.01%) |
Jun 10, 2005 | 1.907 | 1.907 | 1.907 | 1.907 | 1,509 | +0.07(+3.66%) |
Jun 09, 2005 | 1.846 | 1.846 | 1.840 | 1.840 | 6,532 | -0.01(-0.33%) |
Jun 08, 2005 | 1.846 | 1.846 | 1.846 | 1.846 | 1,633 | +0.00(+0.17%) |
Jun 07, 2005 | 1.843 | 1.846 | 1.843 | 1.843 | 4,977 | +0.00(+0.17%) |
Jun 06, 2005 | 1.929 | 1.929 | 1.825 | 1.840 | 12,284 | +0.03(+1.52%) |
Jun 03, 2005 | 1.812 | 1.812 | 1.812 | 1.812 | 0 | +0.00(+0.00%) |
Jun 02, 2005 | 1.839 | 1.839 | 1.812 | 1.812 | 5,098 | -0.12(-6.43%) |
Jun 01, 2005 | 1.910 | 1.937 | 1.910 | 1.937 | 1,512 | +0.13(+7.24%) |
May 31, 2005 | 1.806 | 1.806 | 1.806 | 1.806 | 0 | +0.00(+0.00%) |
May 27, 2005 | 1.913 | 1.913 | 1.806 | 1.806 | 15,586 | -0.01(-0.51%) |
May 26, 2005 | 1.816 | 1.816 | 1.816 | 1.816 | 0 | +0.00(+0.00%) |
May 25, 2005 | 1.843 | 1.843 | 1.816 | 1.816 | 4,275 | +0.00(+0.00%) |
May 24, 2005 | 1.816 | 1.816 | 1.816 | 1.816 | 326 | -0.08(-4.14%) |
May 23, 2005 | 1.941 | 1.941 | 1.894 | 1.894 | 3,919 | +0.07(+3.86%) |
May 20, 2005 | 1.823 | 1.823 | 1.823 | 1.823 | 0 | +0.00(+0.00%) |
May 19, 2005 | 1.823 | 1.823 | 1.823 | 1.823 | 1,959 | -0.07(-3.78%) |
May 18, 2005 | 1.837 | 1.895 | 1.791 | 1.895 | 19,597 | +0.05(+2.65%) |
May 17, 2005 | 1.987 | 1.987 | 1.837 | 1.846 | 8,492 | -0.05(-2.74%) |
May 16, 2005 | 1.803 | 1.975 | 1.771 | 1.898 | 117,595 | +0.06(+3.33%) |
May 13, 2005 | 1.830 | 1.837 | 1.830 | 1.837 | 7,267 | +0.07(+4.02%) |
May 12, 2005 | 1.819 | 1.819 | 1.766 | 1.766 | 2,939 | +0.02(+1.37%) |
May 11, 2005 | 1.742 | 1.742 | 1.742 | 1.742 | 10,083 | -0.02(-1.39%) |
May 10, 2005 | 1.767 | 1.767 | 1.767 | 1.767 | 653 | -0.02(-1.03%) |
May 09, 2005 | 1.745 | 1.785 | 1.745 | 1.785 | 1,633 | +0.04(+2.28%) |
May 06, 2005 | 1.745 | 1.745 | 1.745 | 1.745 | 0 | +0.00(+0.00%) |
May 05, 2005 | 1.745 | 1.745 | 1.745 | 1.745 | 3,592 | +0.01(+0.35%) |
May 04, 2005 | 1.739 | 1.757 | 1.739 | 1.739 | 5,552 | -0.00(-0.28%) |
May 03, 2005 | 1.744 | 1.744 | 1.744 | 1.744 | 2,286 | +0.06(+3.38%) |
May 02, 2005 | 1.656 | 1.702 | 1.656 | 1.687 | 9,472 | -0.03(-1.96%) |
Apr 29, 2005 | 1.669 | 1.721 | 1.653 | 1.721 | 5,879 | +0.05(+2.74%) |
Apr 28, 2005 | 1.647 | 1.675 | 1.644 | 1.675 | 10,125 | -0.10(-5.85%) |
Apr 27, 2005 | 1.779 | 1.779 | 1.779 | 1.779 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 1.730 | 1.779 | 1.730 | 1.779 | 6,450 | +0.04(+2.47%) |
Apr 25, 2005 | 1.782 | 1.782 | 1.730 | 1.736 | 10,778 | -0.06(-3.08%) |
Apr 22, 2005 | 1.791 | 1.791 | 1.791 | 1.791 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 1.745 | 1.791 | 1.718 | 1.791 | 4,082 | +0.03(+1.92%) |
Apr 20, 2005 | 1.757 | 1.757 | 1.757 | 1.757 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 1.742 | 1.757 | 1.742 | 1.757 | 7,185 | -0.00(-0.17%) |
Apr 18, 2005 | 1.699 | 1.760 | 1.699 | 1.760 | 2,939 | +0.06(+3.23%) |
Apr 15, 2005 | 1.662 | 1.705 | 1.662 | 1.705 | 4,899 | -0.06(-3.13%) |
Apr 14, 2005 | 1.760 | 1.760 | 1.760 | 1.760 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 1.760 | 1.794 | 1.745 | 1.760 | 11,987 | +0.00(+0.00%) |
Apr 12, 2005 | 1.795 | 1.795 | 1.760 | 1.760 | 3,690 | +0.00(+0.00%) |
Apr 11, 2005 | 1.760 | 1.760 | 1.760 | 1.760 | 3,266 | -0.01(-0.35%) |
Apr 08, 2005 | 1.767 | 1.767 | 1.767 | 1.767 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 1.858 | 1.858 | 1.751 | 1.767 | 11,758 | +0.02(+1.23%) |
Apr 06, 2005 | 1.733 | 1.745 | 1.721 | 1.745 | 1,959 | +0.03(+1.79%) |
Apr 05, 2005 | 1.776 | 1.776 | 1.714 | 1.714 | 1,959 | -0.06(-3.45%) |
Apr 04, 2005 | 1.776 | 1.776 | 1.687 | 1.776 | 9,576 | +0.00(+0.17%) |