Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 2.037 | 2.048 | 2.007 | 2.007 | 45,418,416 | -0.02(-0.90%) |
Apr 28, 2005 | 2.014 | 2.108 | 1.992 | 2.026 | 101,475,464 | +0.01(+0.38%) |
Apr 27, 2005 | 2.093 | 2.097 | 1.946 | 2.018 | 209,062,496 | -0.02(-0.90%) |
Apr 26, 2005 | 2.053 | 2.097 | 2.004 | 2.036 | 164,579,008 | -0.08(-3.99%) |
Apr 25, 2005 | 2.179 | 2.179 | 2.100 | 2.121 | 71,547,536 | -0.03(-1.55%) |
Apr 22, 2005 | 2.154 | 2.192 | 2.120 | 2.154 | 56,431,028 | -0.00(-0.19%) |
Apr 21, 2005 | 2.079 | 2.167 | 2.053 | 2.158 | 84,666,224 | +0.09(+4.12%) |
Apr 20, 2005 | 2.114 | 2.114 | 2.062 | 2.073 | 56,873,896 | -0.01(-0.47%) |
Apr 19, 2005 | 2.040 | 2.093 | 2.020 | 2.083 | 86,624,680 | +0.05(+2.52%) |
Apr 18, 2005 | 2.017 | 2.101 | 2.017 | 2.031 | 78,800,704 | -0.00(-0.04%) |
Apr 15, 2005 | 2.032 | 2.045 | 2.017 | 2.032 | 56,499,920 | -0.00(-0.18%) |
Apr 14, 2005 | 2.073 | 2.093 | 2.025 | 2.036 | 114,249,704 | -0.03(-1.24%) |
Apr 13, 2005 | 2.026 | 2.083 | 2.024 | 2.061 | 113,019,520 | +0.04(+1.85%) |
Apr 12, 2005 | 2.006 | 2.035 | 2.001 | 2.024 | 72,718,672 | +0.01(+0.44%) |
Apr 11, 2005 | 1.985 | 2.028 | 1.970 | 2.015 | 70,927,520 | +0.03(+1.56%) |
Apr 08, 2005 | 2.001 | 2.031 | 1.983 | 1.984 | 62,955,928 | -0.02(-1.07%) |
Apr 07, 2005 | 1.994 | 2.035 | 1.994 | 2.006 | 89,646,008 | +0.00(+0.20%) |
Apr 06, 2005 | 1.979 | 2.018 | 1.964 | 2.002 | 107,557,496 | +0.04(+1.90%) |
Apr 05, 2005 | 1.979 | 1.989 | 1.955 | 1.964 | 43,607,584 | -0.01(-0.37%) |
Apr 04, 2005 | 1.914 | 1.988 | 1.900 | 1.972 | 74,844,432 | +0.05(+2.47%) |
Apr 01, 2005 | 1.996 | 1.996 | 1.914 | 1.924 | 125,892,168 | -0.04(-1.80%) |
Mar 31, 2005 | 1.944 | 1.990 | 1.938 | 1.959 | 79,962,000 | +0.01(+0.75%) |
Mar 30, 2005 | 1.910 | 1.962 | 1.903 | 1.945 | 73,279,640 | +0.04(+2.00%) |
Mar 29, 2005 | 1.910 | 1.925 | 1.879 | 1.907 | 74,686,968 | +0.00(+0.17%) |
Mar 28, 2005 | 1.850 | 1.930 | 1.850 | 1.903 | 62,040,668 | +0.05(+2.92%) |
Mar 24, 2005 | 1.847 | 1.878 | 1.845 | 1.849 | 45,644,768 | +0.00(+0.13%) |
Mar 23, 2005 | 1.837 | 1.910 | 1.837 | 1.847 | 60,761,276 | +0.00(+0.09%) |
Mar 22, 2005 | 1.833 | 1.868 | 1.832 | 1.845 | 72,521,840 | +0.01(+0.40%) |
Mar 21, 2005 | 1.854 | 1.878 | 1.818 | 1.838 | 85,246,872 | -0.01(-0.29%) |
Mar 18, 2005 | 1.831 | 1.854 | 1.831 | 1.843 | 78,072,432 | +0.01(+0.33%) |
Mar 17, 2005 | 1.839 | 1.857 | 1.825 | 1.837 | 71,449,120 | -0.00(-0.11%) |
Mar 16, 2005 | 1.825 | 1.866 | 1.802 | 1.839 | 59,294,896 | +0.02(+1.03%) |
Mar 15, 2005 | 1.797 | 1.871 | 1.794 | 1.820 | 60,279,044 | -0.00(-0.04%) |
Mar 14, 2005 | 1.839 | 1.839 | 1.794 | 1.821 | 48,370,860 | -0.02(-0.99%) |
Mar 11, 2005 | 1.809 | 1.871 | 1.809 | 1.840 | 48,508,640 | -0.00(-0.26%) |
Mar 10, 2005 | 1.829 | 1.865 | 1.758 | 1.844 | 113,117,936 | +0.01(+0.58%) |
Mar 09, 2005 | 1.884 | 1.921 | 1.829 | 1.834 | 89,419,656 | -0.07(-3.61%) |
Mar 08, 2005 | 1.886 | 1.951 | 1.875 | 1.903 | 78,387,360 | +0.02(+1.25%) |
Mar 07, 2005 | 1.862 | 1.907 | 1.852 | 1.879 | 64,166,428 | +0.02(+0.92%) |
Mar 04, 2005 | 1.880 | 1.880 | 1.827 | 1.862 | 98,286,832 | -0.01(-0.63%) |
Mar 03, 2005 | 1.838 | 1.907 | 1.826 | 1.874 | 103,571,704 | +0.03(+1.45%) |
Mar 02, 2005 | 1.772 | 1.862 | 1.772 | 1.847 | 147,464,688 | +0.05(+3.04%) |
Mar 01, 2005 | 1.727 | 1.819 | 1.718 | 1.792 | 283,040,864 | +0.07(+3.89%) |
Feb 28, 2005 | 1.694 | 1.736 | 1.686 | 1.725 | 57,287,236 | +0.03(+1.60%) |
Feb 25, 2005 | 1.688 | 1.707 | 1.668 | 1.698 | 53,380,168 | +0.03(+1.80%) |
Feb 24, 2005 | 1.658 | 1.685 | 1.601 | 1.668 | 76,497,800 | +0.01(+0.42%) |
Feb 23, 2005 | 1.722 | 1.762 | 1.658 | 1.661 | 185,049,280 | +0.01(+0.57%) |
Feb 22, 2005 | 1.692 | 1.699 | 1.652 | 1.652 | 283,296,736 | +0.02(+1.42%) |
Feb 18, 2005 | 1.623 | 1.646 | 1.607 | 1.629 | 71,232,608 | +0.02(+1.44%) |
Feb 17, 2005 | 1.620 | 1.635 | 1.595 | 1.605 | 53,281,756 | +0.00(+0.00%) |
Feb 16, 2005 | 1.647 | 1.647 | 1.593 | 1.605 | 68,575,408 | -0.04(-2.18%) |
Feb 15, 2005 | 1.638 | 1.662 | 1.618 | 1.641 | 57,405,332 | +0.01(+0.80%) |
Feb 14, 2005 | 1.565 | 1.674 | 1.538 | 1.628 | 102,922,168 | +0.05(+3.43%) |
Feb 11, 2005 | 1.569 | 1.605 | 1.526 | 1.574 | 90,826,992 | -0.01(-0.44%) |
Feb 10, 2005 | 1.616 | 1.635 | 1.567 | 1.581 | 102,745,016 | -0.03(-1.62%) |
Feb 09, 2005 | 1.679 | 1.694 | 1.577 | 1.607 | 107,705,120 | -0.07(-4.10%) |
Feb 08, 2005 | 1.575 | 1.681 | 1.574 | 1.676 | 146,726,576 | -0.02(-1.06%) |
Feb 07, 2005 | 1.730 | 1.747 | 1.656 | 1.694 | 116,247,520 | -0.07(-4.18%) |
Feb 04, 2005 | 1.839 | 1.839 | 1.752 | 1.768 | 84,075,736 | -0.01(-0.59%) |
Feb 03, 2005 | 1.796 | 1.807 | 1.765 | 1.778 | 102,243,104 | +0.01(+0.44%) |
Feb 02, 2005 | 1.788 | 1.805 | 1.752 | 1.770 | 101,819,920 | +0.05(+3.17%) |