Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 2.325 | 2.340 | 2.311 | 2.321 | 40,103,392 | -0.01(-0.49%) |
Jun 29, 2005 | 2.343 | 2.357 | 2.331 | 2.333 | 40,073,868 | -0.02(-1.00%) |
Jun 28, 2005 | 2.312 | 2.357 | 2.308 | 2.356 | 78,248,360 | +0.05(+2.24%) |
Jun 27, 2005 | 2.350 | 2.376 | 2.282 | 2.305 | 82,558,864 | -0.07(-3.01%) |
Jun 24, 2005 | 2.414 | 2.431 | 2.350 | 2.376 | 51,155,200 | -0.04(-1.65%) |
Jun 23, 2005 | 2.476 | 2.504 | 2.394 | 2.416 | 55,967,608 | -0.07(-2.64%) |
Jun 22, 2005 | 2.402 | 2.490 | 2.376 | 2.481 | 117,269,208 | +0.05(+2.26%) |
Jun 21, 2005 | 2.353 | 2.471 | 2.339 | 2.426 | 101,405,000 | +0.08(+3.39%) |
Jun 20, 2005 | 2.359 | 2.384 | 2.322 | 2.347 | 74,882,632 | -0.01(-0.52%) |
Jun 17, 2005 | 2.420 | 2.463 | 2.340 | 2.359 | 120,270,816 | -0.03(-1.46%) |
Jun 16, 2005 | 2.279 | 2.446 | 2.273 | 2.394 | 170,136,800 | +0.12(+5.16%) |
Jun 15, 2005 | 2.283 | 2.304 | 2.250 | 2.277 | 25,016,644 | -0.00(-0.07%) |
Jun 14, 2005 | 2.313 | 2.337 | 2.264 | 2.278 | 62,787,644 | -0.05(-2.16%) |
Jun 13, 2005 | 2.239 | 2.357 | 2.237 | 2.329 | 89,270,648 | +0.09(+3.96%) |
Jun 10, 2005 | 2.244 | 2.249 | 2.223 | 2.240 | 48,517,724 | -0.01(-0.25%) |
Jun 09, 2005 | 2.243 | 2.256 | 2.205 | 2.246 | 80,836,632 | +0.00(+0.07%) |
Jun 08, 2005 | 2.248 | 2.302 | 2.235 | 2.244 | 77,215,024 | -0.02(-0.95%) |
Jun 07, 2005 | 2.309 | 2.345 | 2.252 | 2.266 | 95,943,064 | -0.04(-1.62%) |
Jun 06, 2005 | 2.262 | 2.362 | 2.223 | 2.303 | 157,884,352 | +0.03(+1.40%) |
Jun 03, 2005 | 2.157 | 2.277 | 2.136 | 2.271 | 154,459,568 | +0.12(+5.47%) |
Jun 02, 2005 | 2.123 | 2.167 | 2.109 | 2.153 | 36,324,324 | +0.04(+1.81%) |
Jun 01, 2005 | 2.099 | 2.168 | 2.083 | 2.115 | 76,476,928 | +0.02(+0.77%) |
May 31, 2005 | 2.093 | 2.111 | 2.055 | 2.099 | 22,280,756 | +0.02(+0.76%) |
May 27, 2005 | 2.053 | 2.130 | 2.052 | 2.083 | 40,762,760 | +0.02(+0.91%) |
May 26, 2005 | 2.055 | 2.101 | 2.040 | 2.064 | 29,868,416 | -0.00(-0.12%) |
May 25, 2005 | 2.051 | 2.085 | 2.043 | 2.067 | 65,434,960 | -0.03(-1.59%) |
May 24, 2005 | 2.096 | 2.134 | 2.073 | 2.100 | 70,739,432 | -0.00(-0.06%) |
May 23, 2005 | 2.053 | 2.124 | 2.043 | 2.101 | 83,720,136 | +0.07(+3.50%) |
May 20, 2005 | 2.032 | 2.038 | 2.016 | 2.030 | 45,319,296 | +0.00(+0.22%) |
May 19, 2005 | 1.992 | 2.035 | 1.986 | 2.026 | 57,000,944 | +0.03(+1.71%) |
May 18, 2005 | 1.958 | 2.000 | 1.955 | 1.992 | 61,104,776 | +0.03(+1.34%) |
May 17, 2005 | 1.977 | 1.981 | 1.946 | 1.965 | 59,106,988 | -0.02(-0.88%) |
May 16, 2005 | 1.972 | 1.992 | 1.964 | 1.983 | 61,537,796 | +0.01(+0.31%) |
May 13, 2005 | 2.018 | 2.030 | 1.973 | 1.977 | 98,551,016 | -0.04(-2.19%) |
May 12, 2005 | 2.012 | 2.042 | 2.012 | 2.021 | 33,362,086 | -0.02(-0.80%) |
May 11, 2005 | 2.034 | 2.063 | 2.014 | 2.037 | 68,928,632 | +0.01(+0.70%) |
May 10, 2005 | 2.034 | 2.046 | 2.012 | 2.023 | 59,412,068 | -0.02(-1.13%) |
May 09, 2005 | 2.034 | 2.059 | 2.031 | 2.046 | 45,230,724 | -0.00(-0.08%) |
May 06, 2005 | 2.040 | 2.073 | 2.032 | 2.048 | 41,658,324 | -0.00(-0.18%) |
May 05, 2005 | 2.052 | 2.073 | 2.026 | 2.051 | 35,241,780 | +0.02(+0.78%) |
May 04, 2005 | 2.047 | 2.070 | 2.023 | 2.035 | 50,141,544 | +0.00(+0.06%) |
May 03, 2005 | 2.009 | 2.068 | 2.001 | 2.034 | 58,762,544 | +0.03(+1.25%) |
May 02, 2005 | 2.007 | 2.034 | 1.988 | 2.009 | 62,029,860 | +0.00(+0.08%) |
Apr 29, 2005 | 2.037 | 2.049 | 2.007 | 2.007 | 45,417,708 | -0.02(-0.90%) |
Apr 28, 2005 | 2.014 | 2.108 | 1.992 | 2.026 | 101,473,888 | +0.01(+0.38%) |
Apr 27, 2005 | 2.093 | 2.097 | 1.946 | 2.018 | 209,059,232 | -0.02(-0.90%) |
Apr 26, 2005 | 2.053 | 2.097 | 2.004 | 2.036 | 164,576,448 | -0.08(-3.99%) |
Apr 25, 2005 | 2.179 | 2.179 | 2.100 | 2.121 | 71,546,424 | -0.03(-1.55%) |
Apr 22, 2005 | 2.154 | 2.192 | 2.120 | 2.154 | 56,430,148 | -0.00(-0.19%) |
Apr 21, 2005 | 2.079 | 2.167 | 2.053 | 2.158 | 84,664,904 | +0.09(+4.12%) |
Apr 20, 2005 | 2.114 | 2.114 | 2.062 | 2.073 | 56,873,008 | -0.01(-0.47%) |
Apr 19, 2005 | 2.040 | 2.093 | 2.020 | 2.083 | 86,623,328 | +0.05(+2.52%) |
Apr 18, 2005 | 2.017 | 2.101 | 2.017 | 2.031 | 78,799,480 | -0.00(-0.04%) |
Apr 15, 2005 | 2.032 | 2.045 | 2.017 | 2.032 | 56,499,036 | -0.00(-0.18%) |
Apr 14, 2005 | 2.073 | 2.093 | 2.025 | 2.036 | 114,247,920 | -0.03(-1.24%) |
Apr 13, 2005 | 2.026 | 2.083 | 2.024 | 2.062 | 113,017,760 | +0.04(+1.85%) |
Apr 12, 2005 | 2.006 | 2.035 | 2.001 | 2.024 | 72,717,536 | +0.01(+0.44%) |
Apr 11, 2005 | 1.985 | 2.028 | 1.970 | 2.015 | 70,926,416 | +0.03(+1.56%) |
Apr 08, 2005 | 2.001 | 2.031 | 1.983 | 1.984 | 62,954,944 | -0.02(-1.07%) |
Apr 07, 2005 | 1.994 | 2.035 | 1.994 | 2.006 | 89,644,616 | +0.00(+0.20%) |
Apr 06, 2005 | 1.979 | 2.018 | 1.964 | 2.002 | 107,555,824 | +0.04(+1.90%) |
Apr 05, 2005 | 1.979 | 1.989 | 1.955 | 1.964 | 43,606,904 | -0.01(-0.37%) |
Apr 04, 2005 | 1.914 | 1.988 | 1.900 | 1.972 | 74,843,264 | +0.05(+2.47%) |