Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 2.104 | 2.123 | 2.066 | 2.110 | 22,163,652 | +0.02(+0.76%) |
May 27, 2005 | 2.063 | 2.141 | 2.063 | 2.094 | 40,548,520 | +0.02(+0.91%) |
May 26, 2005 | 2.066 | 2.112 | 2.050 | 2.075 | 29,711,434 | -0.00(-0.12%) |
May 25, 2005 | 2.062 | 2.096 | 2.054 | 2.078 | 65,091,044 | -0.03(-1.59%) |
May 24, 2005 | 2.107 | 2.145 | 2.084 | 2.111 | 70,367,640 | -0.00(-0.06%) |
May 23, 2005 | 2.063 | 2.135 | 2.054 | 2.112 | 83,280,120 | +0.07(+3.50%) |
May 20, 2005 | 2.043 | 2.048 | 2.027 | 2.041 | 45,081,104 | +0.00(+0.22%) |
May 19, 2005 | 2.002 | 2.045 | 1.997 | 2.036 | 56,701,356 | +0.03(+1.71%) |
May 18, 2005 | 1.968 | 2.010 | 1.965 | 2.002 | 60,783,620 | +0.03(+1.34%) |
May 17, 2005 | 1.988 | 1.992 | 1.956 | 1.976 | 58,796,332 | -0.02(-0.88%) |
May 16, 2005 | 1.983 | 2.002 | 1.975 | 1.993 | 61,214,364 | +0.01(+0.31%) |
May 13, 2005 | 2.029 | 2.041 | 1.983 | 1.987 | 98,033,048 | -0.04(-2.19%) |
May 12, 2005 | 2.022 | 2.053 | 2.022 | 2.032 | 33,186,740 | -0.02(-0.80%) |
May 11, 2005 | 2.045 | 2.074 | 2.025 | 2.048 | 68,566,352 | +0.01(+0.70%) |
May 10, 2005 | 2.045 | 2.056 | 2.023 | 2.034 | 59,099,808 | -0.02(-1.13%) |
May 09, 2005 | 2.045 | 2.070 | 2.042 | 2.057 | 44,992,996 | -0.00(-0.08%) |
May 06, 2005 | 2.050 | 2.084 | 2.043 | 2.059 | 41,439,372 | -0.00(-0.18%) |
May 05, 2005 | 2.063 | 2.084 | 2.036 | 2.062 | 35,056,556 | +0.02(+0.78%) |
May 04, 2005 | 2.058 | 2.081 | 2.034 | 2.046 | 49,878,008 | +0.00(+0.06%) |
May 03, 2005 | 2.020 | 2.079 | 2.011 | 2.045 | 58,453,696 | +0.03(+1.25%) |
May 02, 2005 | 2.018 | 2.045 | 1.998 | 2.020 | 61,703,844 | +0.00(+0.08%) |
Apr 29, 2005 | 2.048 | 2.059 | 2.018 | 2.018 | 45,179,000 | -0.02(-0.90%) |
Apr 28, 2005 | 2.025 | 2.119 | 2.002 | 2.036 | 100,940,552 | +0.01(+0.38%) |
Apr 27, 2005 | 2.104 | 2.108 | 1.956 | 2.029 | 207,960,448 | -0.02(-0.90%) |
Apr 26, 2005 | 2.063 | 2.108 | 2.014 | 2.047 | 163,711,472 | -0.08(-3.99%) |
Apr 25, 2005 | 2.190 | 2.190 | 2.111 | 2.132 | 71,170,384 | -0.03(-1.55%) |
Apr 22, 2005 | 2.166 | 2.204 | 2.132 | 2.166 | 56,133,560 | -0.00(-0.19%) |
Apr 21, 2005 | 2.090 | 2.179 | 2.064 | 2.170 | 84,219,920 | +0.09(+4.12%) |
Apr 20, 2005 | 2.125 | 2.125 | 2.073 | 2.084 | 56,574,092 | -0.01(-0.47%) |
Apr 19, 2005 | 2.051 | 2.104 | 2.031 | 2.094 | 86,168,048 | +0.05(+2.52%) |
Apr 18, 2005 | 2.027 | 2.112 | 2.027 | 2.042 | 78,385,320 | -0.00(-0.04%) |
Apr 15, 2005 | 2.043 | 2.056 | 2.028 | 2.043 | 56,202,088 | -0.00(-0.18%) |
Apr 14, 2005 | 2.084 | 2.104 | 2.036 | 2.047 | 113,647,456 | -0.03(-1.24%) |
Apr 13, 2005 | 2.036 | 2.094 | 2.034 | 2.072 | 112,423,752 | +0.04(+1.85%) |
Apr 12, 2005 | 2.016 | 2.045 | 2.011 | 2.035 | 72,335,344 | +0.01(+0.44%) |
Apr 11, 2005 | 1.995 | 2.038 | 1.981 | 2.026 | 70,553,640 | +0.03(+1.56%) |
Apr 08, 2005 | 2.012 | 2.042 | 1.994 | 1.995 | 62,624,064 | -0.02(-1.07%) |
Apr 07, 2005 | 2.004 | 2.045 | 2.004 | 2.016 | 89,173,456 | +0.00(+0.20%) |
Apr 06, 2005 | 1.989 | 2.028 | 1.975 | 2.012 | 106,990,528 | +0.04(+1.90%) |
Apr 05, 2005 | 1.990 | 2.000 | 1.965 | 1.975 | 43,377,712 | -0.01(-0.37%) |
Apr 04, 2005 | 1.924 | 1.998 | 1.910 | 1.982 | 74,449,904 | +0.05(+2.47%) |
Apr 01, 2005 | 2.006 | 2.006 | 1.924 | 1.934 | 125,228,552 | -0.04(-1.80%) |
Mar 31, 2005 | 1.955 | 2.001 | 1.948 | 1.970 | 79,540,496 | +0.01(+0.75%) |
Mar 30, 2005 | 1.920 | 1.973 | 1.913 | 1.955 | 72,893,352 | +0.04(+2.00%) |
Mar 29, 2005 | 1.920 | 1.935 | 1.889 | 1.917 | 74,293,264 | +0.00(+0.17%) |
Mar 28, 2005 | 1.860 | 1.940 | 1.860 | 1.913 | 61,713,632 | +0.05(+2.92%) |
Mar 24, 2005 | 1.857 | 1.888 | 1.855 | 1.859 | 45,404,160 | +0.00(+0.13%) |
Mar 23, 2005 | 1.847 | 1.920 | 1.847 | 1.857 | 60,440,984 | +0.00(+0.09%) |
Mar 22, 2005 | 1.843 | 1.878 | 1.842 | 1.855 | 72,139,552 | +0.01(+0.40%) |
Mar 21, 2005 | 1.864 | 1.888 | 1.827 | 1.848 | 84,797,504 | -0.01(-0.29%) |
Mar 18, 2005 | 1.841 | 1.864 | 1.841 | 1.853 | 77,660,888 | +0.01(+0.33%) |
Mar 17, 2005 | 1.849 | 1.867 | 1.834 | 1.847 | 71,072,488 | -0.00(-0.11%) |
Mar 16, 2005 | 1.835 | 1.875 | 1.811 | 1.849 | 58,982,336 | +0.02(+1.03%) |
Mar 15, 2005 | 1.807 | 1.881 | 1.804 | 1.830 | 59,961,296 | -0.00(-0.04%) |
Mar 14, 2005 | 1.848 | 1.848 | 1.804 | 1.831 | 48,115,880 | -0.02(-0.99%) |
Mar 11, 2005 | 1.819 | 1.881 | 1.819 | 1.849 | 48,252,932 | -0.00(-0.26%) |
Mar 10, 2005 | 1.839 | 1.875 | 1.767 | 1.854 | 112,521,648 | +0.01(+0.58%) |
Mar 09, 2005 | 1.894 | 1.931 | 1.839 | 1.844 | 88,948,296 | -0.07(-3.61%) |
Mar 08, 2005 | 1.896 | 1.961 | 1.884 | 1.913 | 77,974,160 | +0.02(+1.25%) |
Mar 07, 2005 | 1.872 | 1.917 | 1.862 | 1.889 | 63,828,184 | +0.02(+0.92%) |
Mar 04, 2005 | 1.890 | 1.890 | 1.837 | 1.872 | 97,768,728 | -0.01(-0.63%) |
Mar 03, 2005 | 1.848 | 1.918 | 1.836 | 1.884 | 103,025,744 | +0.03(+1.45%) |
Mar 02, 2005 | 1.781 | 1.871 | 1.781 | 1.857 | 146,687,360 | +0.05(+3.04%) |