Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 2.337 | 2.352 | 2.323 | 2.333 | 39,893,168 | -0.01(-0.49%) |
Jun 29, 2005 | 2.355 | 2.370 | 2.343 | 2.345 | 39,863,800 | -0.02(-1.00%) |
Jun 28, 2005 | 2.324 | 2.370 | 2.320 | 2.369 | 77,838,184 | +0.05(+2.24%) |
Jun 27, 2005 | 2.363 | 2.388 | 2.294 | 2.317 | 82,126,088 | -0.07(-3.01%) |
Jun 24, 2005 | 2.427 | 2.444 | 2.362 | 2.389 | 50,887,040 | -0.04(-1.65%) |
Jun 23, 2005 | 2.489 | 2.517 | 2.406 | 2.429 | 55,674,220 | -0.07(-2.64%) |
Jun 22, 2005 | 2.415 | 2.503 | 2.389 | 2.494 | 116,654,480 | +0.06(+2.26%) |
Jun 21, 2005 | 2.365 | 2.484 | 2.351 | 2.439 | 100,873,424 | +0.08(+3.39%) |
Jun 20, 2005 | 2.371 | 2.397 | 2.334 | 2.359 | 74,490,088 | -0.01(-0.52%) |
Jun 17, 2005 | 2.433 | 2.476 | 2.352 | 2.371 | 119,640,344 | -0.04(-1.46%) |
Jun 16, 2005 | 2.291 | 2.459 | 2.285 | 2.407 | 169,244,928 | +0.12(+5.16%) |
Jun 15, 2005 | 2.295 | 2.316 | 2.262 | 2.289 | 24,885,506 | -0.00(-0.07%) |
Jun 14, 2005 | 2.325 | 2.349 | 2.276 | 2.290 | 62,458,508 | -0.05(-2.16%) |
Jun 13, 2005 | 2.251 | 2.370 | 2.249 | 2.341 | 88,802,680 | +0.09(+3.96%) |
Jun 10, 2005 | 2.256 | 2.261 | 2.235 | 2.252 | 48,263,392 | -0.01(-0.25%) |
Jun 09, 2005 | 2.255 | 2.268 | 2.217 | 2.257 | 80,412,880 | +0.00(+0.07%) |
Jun 08, 2005 | 2.260 | 2.314 | 2.247 | 2.256 | 76,810,256 | -0.02(-0.95%) |
Jun 07, 2005 | 2.321 | 2.358 | 2.264 | 2.277 | 95,440,120 | -0.04(-1.62%) |
Jun 06, 2005 | 2.274 | 2.374 | 2.235 | 2.315 | 157,056,720 | +0.03(+1.40%) |
Jun 03, 2005 | 2.168 | 2.289 | 2.147 | 2.283 | 153,649,888 | +0.12(+5.47%) |
Jun 02, 2005 | 2.134 | 2.178 | 2.121 | 2.165 | 36,133,912 | +0.04(+1.81%) |
Jun 01, 2005 | 2.110 | 2.179 | 2.094 | 2.126 | 76,076,032 | +0.02(+0.77%) |
May 31, 2005 | 2.104 | 2.123 | 2.066 | 2.110 | 22,163,960 | +0.02(+0.76%) |
May 27, 2005 | 2.063 | 2.141 | 2.063 | 2.094 | 40,549,080 | +0.02(+0.91%) |
May 26, 2005 | 2.066 | 2.112 | 2.050 | 2.075 | 29,711,844 | -0.00(-0.12%) |
May 25, 2005 | 2.062 | 2.096 | 2.054 | 2.078 | 65,091,948 | -0.03(-1.59%) |
May 24, 2005 | 2.107 | 2.145 | 2.084 | 2.111 | 70,368,616 | -0.00(-0.06%) |
May 23, 2005 | 2.063 | 2.135 | 2.054 | 2.112 | 83,281,272 | +0.07(+3.50%) |
May 20, 2005 | 2.043 | 2.048 | 2.027 | 2.041 | 45,081,728 | +0.00(+0.22%) |
May 19, 2005 | 2.002 | 2.045 | 1.997 | 2.036 | 56,702,144 | +0.03(+1.71%) |
May 18, 2005 | 1.968 | 2.010 | 1.965 | 2.002 | 60,784,464 | +0.03(+1.34%) |
May 17, 2005 | 1.988 | 1.992 | 1.956 | 1.976 | 58,797,148 | -0.02(-0.88%) |
May 16, 2005 | 1.983 | 2.002 | 1.975 | 1.993 | 61,215,212 | +0.01(+0.31%) |
May 13, 2005 | 2.029 | 2.041 | 1.983 | 1.987 | 98,034,400 | -0.04(-2.19%) |
May 12, 2005 | 2.022 | 2.053 | 2.022 | 2.032 | 33,187,200 | -0.02(-0.80%) |
May 11, 2005 | 2.045 | 2.074 | 2.025 | 2.048 | 68,567,304 | +0.01(+0.70%) |
May 10, 2005 | 2.045 | 2.056 | 2.023 | 2.034 | 59,100,628 | -0.02(-1.13%) |
May 09, 2005 | 2.045 | 2.070 | 2.042 | 2.057 | 44,993,620 | -0.00(-0.08%) |
May 06, 2005 | 2.050 | 2.084 | 2.043 | 2.058 | 41,439,948 | -0.00(-0.18%) |
May 05, 2005 | 2.063 | 2.084 | 2.036 | 2.062 | 35,057,040 | +0.02(+0.78%) |
May 04, 2005 | 2.058 | 2.081 | 2.034 | 2.046 | 49,878,700 | +0.00(+0.06%) |
May 03, 2005 | 2.020 | 2.079 | 2.011 | 2.045 | 58,454,508 | +0.03(+1.25%) |
May 02, 2005 | 2.018 | 2.045 | 1.998 | 2.020 | 61,704,696 | +0.00(+0.08%) |
Apr 29, 2005 | 2.048 | 2.059 | 2.018 | 2.018 | 45,179,624 | -0.02(-0.90%) |
Apr 28, 2005 | 2.025 | 2.119 | 2.002 | 2.036 | 100,941,952 | +0.01(+0.38%) |
Apr 27, 2005 | 2.104 | 2.108 | 1.956 | 2.029 | 207,963,328 | -0.02(-0.90%) |
Apr 26, 2005 | 2.063 | 2.108 | 2.014 | 2.047 | 163,713,728 | -0.08(-3.99%) |
Apr 25, 2005 | 2.190 | 2.190 | 2.111 | 2.132 | 71,171,368 | -0.03(-1.55%) |
Apr 22, 2005 | 2.166 | 2.204 | 2.132 | 2.166 | 56,134,340 | -0.00(-0.19%) |
Apr 21, 2005 | 2.090 | 2.179 | 2.064 | 2.170 | 84,221,088 | +0.09(+4.12%) |
Apr 20, 2005 | 2.125 | 2.125 | 2.073 | 2.084 | 56,574,876 | -0.01(-0.47%) |
Apr 19, 2005 | 2.051 | 2.104 | 2.031 | 2.094 | 86,169,248 | +0.05(+2.52%) |
Apr 18, 2005 | 2.027 | 2.112 | 2.027 | 2.042 | 78,386,408 | -0.00(-0.04%) |
Apr 15, 2005 | 2.043 | 2.056 | 2.028 | 2.043 | 56,202,868 | -0.00(-0.18%) |
Apr 14, 2005 | 2.084 | 2.104 | 2.036 | 2.047 | 113,649,032 | -0.03(-1.24%) |
Apr 13, 2005 | 2.036 | 2.094 | 2.034 | 2.072 | 112,425,312 | +0.04(+1.85%) |
Apr 12, 2005 | 2.016 | 2.045 | 2.011 | 2.035 | 72,336,352 | +0.01(+0.44%) |
Apr 11, 2005 | 1.995 | 2.038 | 1.981 | 2.026 | 70,554,616 | +0.03(+1.56%) |
Apr 08, 2005 | 2.012 | 2.042 | 1.994 | 1.995 | 62,624,932 | -0.02(-1.07%) |
Apr 07, 2005 | 2.004 | 2.045 | 2.004 | 2.016 | 89,174,696 | +0.00(+0.20%) |
Apr 06, 2005 | 1.989 | 2.028 | 1.975 | 2.012 | 106,992,008 | +0.04(+1.90%) |
Apr 05, 2005 | 1.990 | 2.000 | 1.965 | 1.975 | 43,378,316 | -0.01(-0.37%) |
Apr 04, 2005 | 1.924 | 1.998 | 1.910 | 1.982 | 74,450,936 | +0.05(+2.47%) |