Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 2.076 | 2.098 | 2.052 | 2.068 | 115,017,200 | -0.02(-0.77%) |
Jul 28, 2005 | 2.065 | 2.094 | 2.036 | 2.084 | 134,504,000 | +0.02(+0.78%) |
Jul 27, 2005 | 2.030 | 2.078 | 1.996 | 2.068 | 264,215,760 | +0.04(+2.04%) |
Jul 26, 2005 | 1.977 | 2.030 | 1.970 | 2.027 | 248,406,544 | +0.04(+2.08%) |
Jul 25, 2005 | 1.951 | 2.047 | 1.943 | 1.986 | 318,876,896 | +0.01(+0.58%) |
Jul 22, 2005 | 2.037 | 2.066 | 1.960 | 1.974 | 228,707,808 | -0.05(-2.60%) |
Jul 21, 2005 | 2.035 | 2.045 | 1.985 | 2.027 | 194,451,872 | -0.04(-1.70%) |
Jul 20, 2005 | 2.008 | 2.071 | 1.980 | 2.062 | 172,202,000 | +0.03(+1.50%) |
Jul 19, 2005 | 2.016 | 2.036 | 2.001 | 2.032 | 169,387,904 | +0.03(+1.37%) |
Jul 18, 2005 | 2.049 | 2.050 | 1.984 | 2.004 | 341,754,752 | -0.05(-2.49%) |
Jul 15, 2005 | 2.071 | 2.078 | 2.019 | 2.055 | 400,120,928 | -0.02(-1.07%) |
Jul 14, 2005 | 2.197 | 2.240 | 2.074 | 2.078 | 612,108,928 | -0.10(-4.43%) |
Jul 13, 2005 | 2.180 | 2.186 | 2.137 | 2.174 | 194,534,304 | +0.00(+0.14%) |
Jul 12, 2005 | 2.181 | 2.188 | 2.126 | 2.171 | 184,549,520 | -0.01(-0.56%) |
Jul 11, 2005 | 2.170 | 2.205 | 2.161 | 2.183 | 130,661,584 | +0.03(+1.49%) |
Jul 08, 2005 | 2.137 | 2.158 | 2.110 | 2.151 | 133,487,464 | +0.03(+1.26%) |
Jul 07, 2005 | 2.106 | 2.140 | 2.099 | 2.124 | 152,381,600 | -0.02(-0.71%) |
Jul 06, 2005 | 2.091 | 2.149 | 2.067 | 2.139 | 230,136,448 | +0.06(+2.68%) |
Jul 05, 2005 | 2.059 | 2.092 | 2.039 | 2.084 | 127,046,808 | +0.03(+1.57%) |
Jul 01, 2005 | 2.035 | 2.055 | 2.010 | 2.052 | 103,081,784 | +0.01(+0.45%) |
Jun 30, 2005 | 2.061 | 2.081 | 2.026 | 2.042 | 194,028,000 | -0.01(-0.26%) |
Jun 29, 2005 | 2.068 | 2.071 | 2.031 | 2.048 | 92,747,704 | -0.02(-0.92%) |
Jun 28, 2005 | 2.062 | 2.081 | 2.039 | 2.067 | 85,792,904 | +0.01(+0.63%) |
Jun 27, 2005 | 2.058 | 2.074 | 2.035 | 2.054 | 115,974,864 | -0.02(-0.81%) |
Jun 24, 2005 | 2.135 | 2.136 | 2.059 | 2.071 | 155,564,640 | -0.07(-3.18%) |
Jun 23, 2005 | 2.102 | 2.165 | 2.094 | 2.139 | 273,749,184 | +0.03(+1.56%) |
Jun 22, 2005 | 2.130 | 2.145 | 2.080 | 2.106 | 229,167,008 | -0.00(-0.11%) |
Jun 21, 2005 | 2.102 | 2.118 | 2.082 | 2.108 | 140,041,936 | +0.02(+0.95%) |
Jun 20, 2005 | 2.057 | 2.102 | 2.023 | 2.088 | 198,223,632 | +0.03(+1.52%) |
Jun 17, 2005 | 2.087 | 2.091 | 2.052 | 2.057 | 149,257,440 | -0.00(-0.22%) |
Jun 16, 2005 | 2.050 | 2.075 | 2.020 | 2.061 | 160,015,408 | +0.01(+0.52%) |
Jun 15, 2005 | 2.044 | 2.060 | 1.970 | 2.051 | 546,136,448 | -0.01(-0.30%) |
Jun 14, 2005 | 2.187 | 2.223 | 1.988 | 2.057 | 787,717,696 | -0.13(-5.91%) |
Jun 13, 2005 | 2.140 | 2.246 | 2.134 | 2.186 | 461,140,288 | +0.05(+2.22%) |
Jun 10, 2005 | 2.161 | 2.163 | 2.124 | 2.139 | 152,118,640 | -0.02(-1.13%) |
Jun 09, 2005 | 2.060 | 2.164 | 2.058 | 2.163 | 202,752,896 | +0.09(+4.20%) |
Jun 08, 2005 | 2.096 | 2.125 | 2.054 | 2.076 | 202,364,336 | -0.01(-0.70%) |
Jun 07, 2005 | 2.128 | 2.163 | 2.083 | 2.091 | 318,610,016 | -0.05(-2.43%) |
Jun 06, 2005 | 2.124 | 2.166 | 2.123 | 2.143 | 167,751,248 | -0.02(-0.95%) |
Jun 03, 2005 | 2.161 | 2.181 | 2.140 | 2.163 | 183,034,544 | -0.01(-0.25%) |
Jun 02, 2005 | 2.083 | 2.168 | 2.083 | 2.168 | 223,829,248 | +0.08(+3.73%) |
Jun 01, 2005 | 2.058 | 2.129 | 2.033 | 2.091 | 260,553,904 | +0.02(+0.92%) |
May 31, 2005 | 2.094 | 2.112 | 2.037 | 2.071 | 249,611,472 | -0.03(-1.53%) |
May 27, 2005 | 2.123 | 2.123 | 2.081 | 2.104 | 105,558,360 | -0.01(-0.65%) |
May 26, 2005 | 2.078 | 2.133 | 2.074 | 2.117 | 257,987,056 | +0.06(+2.82%) |
May 25, 2005 | 2.081 | 2.092 | 2.039 | 2.059 | 175,071,056 | -0.03(-1.28%) |
May 24, 2005 | 2.047 | 2.094 | 2.037 | 2.086 | 170,792,992 | +0.03(+1.41%) |
May 23, 2005 | 2.024 | 2.078 | 2.018 | 2.057 | 230,148,224 | +0.05(+2.32%) |
May 20, 2005 | 1.973 | 2.011 | 1.950 | 2.010 | 169,097,456 | +0.04(+1.78%) |
May 19, 2005 | 1.984 | 1.992 | 1.953 | 1.975 | 148,123,152 | -0.00(-0.19%) |
May 18, 2005 | 1.960 | 1.984 | 1.939 | 1.979 | 179,906,448 | +0.01(+0.74%) |
May 17, 2005 | 1.932 | 1.974 | 1.930 | 1.964 | 209,260,272 | +0.02(+1.10%) |
May 16, 2005 | 1.913 | 1.956 | 1.912 | 1.943 | 217,208,048 | +0.01(+0.36%) |
May 13, 2005 | 1.899 | 1.947 | 1.819 | 1.936 | 866,838,400 | +0.19(+11.14%) |
May 12, 2005 | 1.705 | 1.765 | 1.703 | 1.742 | 273,293,888 | +0.04(+2.20%) |
May 11, 2005 | 1.743 | 1.750 | 1.701 | 1.705 | 181,660,848 | -0.03(-1.68%) |
May 10, 2005 | 1.781 | 1.782 | 1.714 | 1.734 | 240,435,200 | -0.07(-3.90%) |
May 09, 2005 | 1.779 | 1.816 | 1.768 | 1.804 | 243,775,232 | +0.03(+1.86%) |
May 06, 2005 | 1.768 | 1.772 | 1.727 | 1.771 | 116,347,720 | +0.02(+1.36%) |
May 05, 2005 | 1.724 | 1.769 | 1.714 | 1.747 | 202,544,880 | +0.03(+1.96%) |
May 04, 2005 | 1.669 | 1.726 | 1.663 | 1.714 | 153,335,344 | +0.05(+3.18%) |
May 03, 2005 | 1.672 | 1.702 | 1.654 | 1.661 | 143,750,896 | -0.01(-0.55%) |