Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 2.094 | 2.112 | 2.037 | 2.072 | 249,599,392 | -0.03(-1.53%) |
May 27, 2005 | 2.124 | 2.124 | 2.081 | 2.104 | 105,553,256 | -0.01(-0.65%) |
May 26, 2005 | 2.078 | 2.133 | 2.074 | 2.117 | 257,974,576 | +0.06(+2.82%) |
May 25, 2005 | 2.081 | 2.092 | 2.039 | 2.059 | 175,062,592 | -0.03(-1.28%) |
May 24, 2005 | 2.047 | 2.094 | 2.037 | 2.086 | 170,784,736 | +0.03(+1.41%) |
May 23, 2005 | 2.024 | 2.078 | 2.018 | 2.057 | 230,137,104 | +0.05(+2.32%) |
May 20, 2005 | 1.973 | 2.011 | 1.950 | 2.010 | 169,089,280 | +0.04(+1.78%) |
May 19, 2005 | 1.984 | 1.992 | 1.953 | 1.975 | 148,116,000 | -0.00(-0.19%) |
May 18, 2005 | 1.960 | 1.984 | 1.939 | 1.979 | 179,897,744 | +0.01(+0.74%) |
May 17, 2005 | 1.932 | 1.974 | 1.930 | 1.965 | 209,250,144 | +0.02(+1.10%) |
May 16, 2005 | 1.913 | 1.956 | 1.913 | 1.943 | 217,197,552 | +0.01(+0.36%) |
May 13, 2005 | 1.900 | 1.947 | 1.819 | 1.936 | 866,796,480 | +0.19(+11.15%) |
May 12, 2005 | 1.705 | 1.765 | 1.703 | 1.742 | 273,280,704 | +0.04(+2.20%) |
May 11, 2005 | 1.743 | 1.750 | 1.702 | 1.705 | 181,652,064 | -0.03(-1.68%) |
May 10, 2005 | 1.781 | 1.782 | 1.714 | 1.734 | 240,423,584 | -0.07(-3.90%) |
May 09, 2005 | 1.779 | 1.816 | 1.768 | 1.804 | 243,763,456 | +0.03(+1.86%) |
May 06, 2005 | 1.768 | 1.772 | 1.728 | 1.771 | 116,342,096 | +0.02(+1.36%) |
May 05, 2005 | 1.724 | 1.769 | 1.715 | 1.747 | 202,535,088 | +0.03(+1.96%) |
May 04, 2005 | 1.669 | 1.726 | 1.663 | 1.714 | 153,327,920 | +0.05(+3.18%) |
May 03, 2005 | 1.672 | 1.702 | 1.654 | 1.661 | 143,743,952 | -0.01(-0.55%) |
May 02, 2005 | 1.696 | 1.715 | 1.645 | 1.670 | 109,532,840 | -0.01(-0.36%) |
Apr 29, 2005 | 1.675 | 1.688 | 1.599 | 1.676 | 156,448,016 | +0.02(+1.06%) |
Apr 28, 2005 | 1.648 | 1.681 | 1.632 | 1.659 | 121,973,960 | +0.01(+0.32%) |
Apr 27, 2005 | 1.674 | 1.680 | 1.619 | 1.653 | 199,289,408 | -0.07(-3.82%) |
Apr 26, 2005 | 1.728 | 1.763 | 1.684 | 1.719 | 115,498,296 | -0.01(-0.44%) |
Apr 25, 2005 | 1.715 | 1.740 | 1.706 | 1.727 | 104,057,968 | +0.03(+1.57%) |
Apr 22, 2005 | 1.705 | 1.717 | 1.680 | 1.700 | 109,980,248 | -0.02(-0.94%) |
Apr 21, 2005 | 1.659 | 1.722 | 1.644 | 1.716 | 176,004,512 | +0.09(+5.55%) |
Apr 20, 2005 | 1.705 | 1.716 | 1.624 | 1.626 | 184,677,968 | -0.05(-3.05%) |
Apr 19, 2005 | 1.647 | 1.689 | 1.640 | 1.677 | 119,524,976 | +0.06(+3.49%) |
Apr 18, 2005 | 1.622 | 1.657 | 1.613 | 1.621 | 154,729,024 | -0.01(-0.70%) |
Apr 15, 2005 | 1.669 | 1.682 | 1.617 | 1.632 | 206,094,736 | -0.06(-3.48%) |
Apr 14, 2005 | 1.708 | 1.724 | 1.685 | 1.691 | 115,149,000 | -0.01(-0.81%) |
Apr 13, 2005 | 1.781 | 1.786 | 1.693 | 1.705 | 163,006,096 | -0.07(-4.17%) |
Apr 12, 2005 | 1.752 | 1.782 | 1.713 | 1.779 | 167,527,280 | +0.02(+1.22%) |
Apr 11, 2005 | 1.806 | 1.812 | 1.752 | 1.757 | 107,397,832 | -0.04(-1.96%) |
Apr 08, 2005 | 1.824 | 1.864 | 1.789 | 1.793 | 203,276,848 | -0.02(-1.30%) |
Apr 07, 2005 | 1.793 | 1.835 | 1.762 | 1.816 | 165,604,208 | +0.03(+1.84%) |
Apr 06, 2005 | 1.789 | 1.819 | 1.777 | 1.783 | 185,592,400 | +0.03(+1.52%) |
Apr 05, 2005 | 1.789 | 1.826 | 1.746 | 1.757 | 140,674,880 | -0.03(-1.75%) |
Apr 04, 2005 | 1.789 | 1.794 | 1.748 | 1.788 | 137,829,504 | -0.01(-0.59%) |
Apr 01, 2005 | 1.838 | 1.849 | 1.788 | 1.799 | 167,044,544 | -0.02(-0.97%) |
Mar 31, 2005 | 1.847 | 1.860 | 1.808 | 1.816 | 169,517,072 | -0.04(-2.22%) |
Mar 30, 2005 | 1.858 | 1.884 | 1.794 | 1.857 | 280,843,488 | +0.00(+0.00%) |
Mar 29, 2005 | 1.897 | 1.919 | 1.849 | 1.857 | 192,111,232 | -0.04(-2.21%) |
Mar 28, 2005 | 1.922 | 1.949 | 1.881 | 1.900 | 167,185,840 | -0.02(-1.11%) |
Mar 24, 2005 | 1.922 | 1.974 | 1.919 | 1.921 | 283,017,728 | +0.00(+0.20%) |
Mar 23, 2005 | 1.874 | 1.930 | 1.870 | 1.917 | 238,351,376 | +0.04(+2.16%) |
Mar 22, 2005 | 1.913 | 1.930 | 1.870 | 1.877 | 203,751,728 | -0.03(-1.80%) |
Mar 21, 2005 | 1.847 | 1.916 | 1.835 | 1.911 | 214,042,144 | +0.06(+3.43%) |
Mar 18, 2005 | 1.887 | 1.893 | 1.813 | 1.848 | 208,991,120 | -0.04(-2.03%) |
Mar 17, 2005 | 1.911 | 1.918 | 1.881 | 1.886 | 144,748,656 | -0.02(-1.00%) |
Mar 16, 2005 | 1.930 | 1.961 | 1.904 | 1.905 | 175,090,064 | -0.03(-1.70%) |
Mar 15, 2005 | 1.987 | 2.007 | 1.936 | 1.938 | 123,661,552 | -0.04(-2.01%) |
Mar 14, 2005 | 1.963 | 1.986 | 1.949 | 1.978 | 187,123,024 | +0.05(+2.82%) |
Mar 11, 2005 | 1.985 | 1.988 | 1.906 | 1.923 | 239,462,048 | -0.04(-2.25%) |
Mar 10, 2005 | 1.974 | 1.992 | 1.936 | 1.968 | 225,431,456 | -0.00(-0.04%) |
Mar 09, 2005 | 2.008 | 2.046 | 1.962 | 1.968 | 297,664,480 | -0.05(-2.61%) |
Mar 08, 2005 | 2.124 | 2.128 | 2.007 | 2.021 | 435,760,864 | -0.11(-5.06%) |
Mar 07, 2005 | 2.117 | 2.173 | 2.102 | 2.129 | 167,181,904 | +0.02(+1.02%) |
Mar 04, 2005 | 2.123 | 2.141 | 2.090 | 2.107 | 193,983,296 | -0.01(-0.43%) |
Mar 03, 2005 | 2.140 | 2.154 | 2.085 | 2.117 | 248,983,232 | -0.03(-1.35%) |
Mar 02, 2005 | 2.186 | 2.198 | 2.133 | 2.146 | 309,870,144 | -0.06(-2.94%) |