Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 2.290 | 2.300 | 2.200 | 2.220 | 57,900 | -0.04(-1.77%) |
Jul 28, 2005 | 2.250 | 2.300 | 2.250 | 2.260 | 25,000 | +0.00(+0.00%) |
Jul 27, 2005 | 2.350 | 2.350 | 2.230 | 2.260 | 35,100 | -0.04(-1.80%) |
Jul 26, 2005 | 2.350 | 2.390 | 2.301 | 2.301 | 50,100 | -0.05(-2.06%) |
Jul 25, 2005 | 2.220 | 2.350 | 2.210 | 2.350 | 58,600 | +0.10(+4.44%) |
Jul 22, 2005 | 2.250 | 2.260 | 2.200 | 2.250 | 79,900 | -0.01(-0.44%) |
Jul 21, 2005 | 2.290 | 2.310 | 2.250 | 2.260 | 42,800 | -0.03(-1.31%) |
Jul 20, 2005 | 2.330 | 2.330 | 2.230 | 2.290 | 126,700 | -0.04(-1.72%) |
Jul 19, 2005 | 2.240 | 2.340 | 2.240 | 2.330 | 306,000 | +0.11(+4.95%) |
Jul 18, 2005 | 2.120 | 2.220 | 2.110 | 2.220 | 387,600 | +0.20(+9.90%) |
Jul 15, 2005 | 2.090 | 2.090 | 2.000 | 2.020 | 28,200 | +0.00(+0.00%) |
Jul 14, 2005 | 2.090 | 2.090 | 1.976 | 2.020 | 42,500 | +0.00(+0.00%) |
Jul 13, 2005 | 2.020 | 2.040 | 2.010 | 2.020 | 29,000 | -0.02(-0.98%) |
Jul 12, 2005 | 2.000 | 2.050 | 2.000 | 2.040 | 46,300 | -0.02(-0.97%) |
Jul 11, 2005 | 2.070 | 2.090 | 2.020 | 2.060 | 60,900 | +0.05(+2.49%) |
Jul 08, 2005 | 2.010 | 2.050 | 2.000 | 2.010 | 19,900 | +0.00(+0.00%) |
Jul 07, 2005 | 1.980 | 2.050 | 1.950 | 2.010 | 99,300 | +0.03(+1.52%) |
Jul 06, 2005 | 1.930 | 1.990 | 1.930 | 1.980 | 68,000 | +0.06(+3.13%) |
Jul 05, 2005 | 1.900 | 1.920 | 1.870 | 1.920 | 46,100 | +0.02(+1.05%) |
Jul 01, 2005 | 1.900 | 1.920 | 1.870 | 1.900 | 23,600 | -0.01(-0.52%) |
Jun 30, 2005 | 1.900 | 1.930 | 1.860 | 1.910 | 21,700 | +0.04(+2.14%) |
Jun 29, 2005 | 1.900 | 1.900 | 1.860 | 1.870 | 38,900 | -0.05(-2.60%) |
Jun 28, 2005 | 1.860 | 1.920 | 1.860 | 1.920 | 26,900 | -0.03(-1.54%) |
Jun 27, 2005 | 1.840 | 1.970 | 1.840 | 1.950 | 27,800 | +0.04(+2.09%) |
Jun 24, 2005 | 1.850 | 1.930 | 1.850 | 1.910 | 40,500 | +0.02(+1.06%) |
Jun 23, 2005 | 1.880 | 1.890 | 1.870 | 1.890 | 12,100 | +0.05(+2.72%) |
Jun 22, 2005 | 1.900 | 1.900 | 1.840 | 1.840 | 47,000 | -0.06(-3.16%) |
Jun 21, 2005 | 1.870 | 1.900 | 1.870 | 1.900 | 10,500 | +0.02(+1.06%) |
Jun 20, 2005 | 1.870 | 1.940 | 1.870 | 1.880 | 15,400 | -0.03(-1.57%) |
Jun 17, 2005 | 1.900 | 1.950 | 1.880 | 1.910 | 55,600 | +0.01(+0.53%) |
Jun 16, 2005 | 1.930 | 1.950 | 1.900 | 1.900 | 18,900 | -0.04(-2.06%) |
Jun 15, 2005 | 1.980 | 1.980 | 1.910 | 1.940 | 11,200 | -0.04(-2.02%) |
Jun 14, 2005 | 1.990 | 2.000 | 1.920 | 1.980 | 29,100 | +0.05(+2.59%) |
Jun 13, 2005 | 1.920 | 1.940 | 1.900 | 1.930 | 16,000 | +0.02(+1.05%) |
Jun 10, 2005 | 1.930 | 1.930 | 1.890 | 1.910 | 17,400 | -0.02(-1.04%) |
Jun 09, 2005 | 1.880 | 1.930 | 1.870 | 1.930 | 16,300 | +0.06(+3.21%) |
Jun 08, 2005 | 1.920 | 1.920 | 1.870 | 1.870 | 35,100 | -0.03(-1.58%) |
Jun 07, 2005 | 1.940 | 1.940 | 1.900 | 1.900 | 23,900 | -0.04(-2.06%) |
Jun 06, 2005 | 1.940 | 1.960 | 1.930 | 1.940 | 76,800 | +0.02(+1.04%) |
Jun 03, 2005 | 1.920 | 1.930 | 1.900 | 1.920 | 21,400 | -0.01(-0.52%) |
Jun 02, 2005 | 1.950 | 1.950 | 1.901 | 1.930 | 29,500 | -0.02(-1.03%) |
Jun 01, 2005 | 1.980 | 1.980 | 1.940 | 1.950 | 37,800 | -0.03(-1.52%) |
May 31, 2005 | 1.980 | 1.980 | 1.950 | 1.980 | 13,600 | -0.00(-0.08%) |
May 27, 2005 | 1.990 | 1.990 | 1.950 | 1.982 | 23,200 | +0.01(+0.58%) |
May 26, 2005 | 1.950 | 2.000 | 1.940 | 1.970 | 47,100 | +0.02(+1.03%) |
May 25, 2005 | 1.900 | 1.950 | 1.860 | 1.950 | 92,300 | +0.10(+5.41%) |
May 24, 2005 | 1.870 | 1.910 | 1.830 | 1.850 | 40,000 | -0.07(-3.65%) |
May 23, 2005 | 1.910 | 1.950 | 1.900 | 1.920 | 21,900 | +0.03(+1.59%) |
May 20, 2005 | 1.900 | 1.900 | 1.850 | 1.890 | 18,300 | -0.01(-0.53%) |
May 19, 2005 | 1.990 | 2.010 | 1.880 | 1.900 | 65,100 | -0.09(-4.52%) |
May 18, 2005 | 1.960 | 2.010 | 1.950 | 1.990 | 51,200 | +0.01(+0.51%) |
May 17, 2005 | 1.950 | 2.000 | 1.870 | 1.980 | 65,800 | +0.00(+0.00%) |
May 16, 2005 | 2.000 | 2.000 | 1.940 | 1.980 | 41,300 | -0.03(-1.49%) |
May 13, 2005 | 2.050 | 2.050 | 2.000 | 2.010 | 30,100 | -0.04(-1.95%) |
May 12, 2005 | 2.130 | 2.130 | 1.990 | 2.050 | 93,100 | -0.07(-3.30%) |
May 11, 2005 | 2.190 | 2.200 | 2.100 | 2.120 | 147,100 | -0.07(-3.20%) |
May 10, 2005 | 2.100 | 2.270 | 2.100 | 2.190 | 386,000 | +0.06(+2.82%) |
May 09, 2005 | 2.030 | 2.130 | 2.000 | 2.130 | 101,200 | +0.10(+4.93%) |
May 06, 2005 | 2.050 | 2.050 | 1.990 | 2.030 | 11,400 | -0.01(-0.49%) |
May 05, 2005 | 2.040 | 2.040 | 2.000 | 2.040 | 15,400 | +0.00(+0.00%) |
May 04, 2005 | 2.000 | 2.040 | 1.960 | 2.040 | 19,200 | +0.01(+0.49%) |
May 03, 2005 | 1.970 | 2.040 | 1.970 | 2.030 | 21,800 | +0.01(+0.50%) |