Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2005 | 2.006 | 2.006 | 1.924 | 1.934 | 125,230,288 | -0.04(-1.80%) |
Mar 31, 2005 | 1.955 | 2.001 | 1.948 | 1.970 | 79,541,592 | +0.01(+0.75%) |
Mar 30, 2005 | 1.920 | 1.973 | 1.913 | 1.955 | 72,894,368 | +0.04(+2.00%) |
Mar 29, 2005 | 1.920 | 1.935 | 1.889 | 1.917 | 74,294,296 | +0.00(+0.17%) |
Mar 28, 2005 | 1.860 | 1.940 | 1.860 | 1.913 | 61,714,488 | +0.05(+2.92%) |
Mar 24, 2005 | 1.857 | 1.888 | 1.855 | 1.859 | 45,404,788 | +0.00(+0.13%) |
Mar 23, 2005 | 1.847 | 1.920 | 1.847 | 1.857 | 60,441,824 | +0.00(+0.09%) |
Mar 22, 2005 | 1.843 | 1.878 | 1.842 | 1.855 | 72,140,552 | +0.01(+0.40%) |
Mar 21, 2005 | 1.864 | 1.888 | 1.827 | 1.848 | 84,798,680 | -0.01(-0.29%) |
Mar 18, 2005 | 1.841 | 1.864 | 1.841 | 1.853 | 77,661,968 | +0.01(+0.33%) |
Mar 17, 2005 | 1.849 | 1.867 | 1.834 | 1.847 | 71,073,472 | -0.00(-0.11%) |
Mar 16, 2005 | 1.835 | 1.875 | 1.811 | 1.849 | 58,983,152 | +0.02(+1.03%) |
Mar 15, 2005 | 1.807 | 1.881 | 1.804 | 1.830 | 59,962,124 | -0.00(-0.04%) |
Mar 14, 2005 | 1.848 | 1.848 | 1.804 | 1.831 | 48,116,548 | -0.02(-0.99%) |
Mar 11, 2005 | 1.819 | 1.881 | 1.819 | 1.849 | 48,253,604 | -0.00(-0.26%) |
Mar 10, 2005 | 1.839 | 1.875 | 1.767 | 1.854 | 112,523,208 | +0.01(+0.58%) |
Mar 09, 2005 | 1.894 | 1.931 | 1.839 | 1.844 | 88,949,528 | -0.07(-3.61%) |
Mar 08, 2005 | 1.896 | 1.961 | 1.884 | 1.913 | 77,975,240 | +0.02(+1.25%) |
Mar 07, 2005 | 1.872 | 1.917 | 1.862 | 1.889 | 63,829,072 | +0.02(+0.92%) |
Mar 04, 2005 | 1.890 | 1.890 | 1.837 | 1.872 | 97,770,080 | -0.01(-0.63%) |
Mar 03, 2005 | 1.848 | 1.918 | 1.836 | 1.884 | 103,027,168 | +0.03(+1.45%) |
Mar 02, 2005 | 1.781 | 1.871 | 1.781 | 1.857 | 146,689,392 | +0.05(+3.04%) |
Mar 01, 2005 | 1.737 | 1.828 | 1.727 | 1.802 | 281,552,768 | +0.07(+3.89%) |
Feb 28, 2005 | 1.703 | 1.745 | 1.694 | 1.734 | 56,986,044 | +0.03(+1.60%) |
Feb 25, 2005 | 1.697 | 1.716 | 1.677 | 1.707 | 53,099,520 | +0.03(+1.80%) |
Feb 24, 2005 | 1.667 | 1.694 | 1.610 | 1.677 | 76,095,608 | +0.01(+0.42%) |
Feb 23, 2005 | 1.731 | 1.772 | 1.667 | 1.670 | 184,076,384 | +0.01(+0.57%) |
Feb 22, 2005 | 1.701 | 1.708 | 1.661 | 1.661 | 281,807,296 | +0.02(+1.42%) |
Feb 18, 2005 | 1.631 | 1.655 | 1.616 | 1.637 | 70,858,096 | +0.02(+1.44%) |
Feb 17, 2005 | 1.629 | 1.644 | 1.604 | 1.614 | 53,001,624 | +0.00(+0.00%) |
Feb 16, 2005 | 1.656 | 1.656 | 1.602 | 1.614 | 68,214,872 | -0.04(-2.18%) |
Feb 15, 2005 | 1.647 | 1.671 | 1.627 | 1.650 | 57,103,524 | +0.01(+0.80%) |
Feb 14, 2005 | 1.573 | 1.683 | 1.547 | 1.637 | 102,381,048 | +0.05(+3.43%) |
Feb 11, 2005 | 1.577 | 1.614 | 1.534 | 1.582 | 90,349,464 | -0.01(-0.44%) |
Feb 10, 2005 | 1.625 | 1.643 | 1.575 | 1.589 | 102,204,832 | -0.03(-1.62%) |
Feb 09, 2005 | 1.687 | 1.703 | 1.585 | 1.616 | 107,138,856 | -0.07(-4.10%) |
Feb 08, 2005 | 1.583 | 1.690 | 1.582 | 1.685 | 145,955,152 | -0.02(-1.06%) |
Feb 07, 2005 | 1.739 | 1.757 | 1.665 | 1.703 | 115,636,344 | -0.07(-4.18%) |
Feb 04, 2005 | 1.849 | 1.849 | 1.761 | 1.777 | 83,633,704 | -0.01(-0.59%) |
Feb 03, 2005 | 1.806 | 1.816 | 1.774 | 1.788 | 101,705,552 | +0.01(+0.44%) |
Feb 02, 2005 | 1.798 | 1.814 | 1.761 | 1.780 | 101,284,592 | +0.05(+3.17%) |