Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2005 | 1.996 | 1.996 | 1.914 | 1.924 | 125,890,208 | -0.04(-1.80%) |
Mar 31, 2005 | 1.944 | 1.990 | 1.938 | 1.959 | 79,960,752 | +0.01(+0.75%) |
Mar 30, 2005 | 1.910 | 1.962 | 1.903 | 1.945 | 73,278,496 | +0.04(+2.00%) |
Mar 29, 2005 | 1.910 | 1.925 | 1.879 | 1.907 | 74,685,800 | +0.00(+0.17%) |
Mar 28, 2005 | 1.850 | 1.930 | 1.850 | 1.903 | 62,039,704 | +0.05(+2.92%) |
Mar 24, 2005 | 1.847 | 1.878 | 1.845 | 1.849 | 45,644,060 | +0.00(+0.13%) |
Mar 23, 2005 | 1.837 | 1.910 | 1.837 | 1.847 | 60,760,332 | +0.00(+0.09%) |
Mar 22, 2005 | 1.833 | 1.868 | 1.832 | 1.845 | 72,520,712 | +0.01(+0.40%) |
Mar 21, 2005 | 1.854 | 1.878 | 1.818 | 1.838 | 85,245,544 | -0.01(-0.29%) |
Mar 18, 2005 | 1.831 | 1.854 | 1.831 | 1.843 | 78,071,216 | +0.01(+0.33%) |
Mar 17, 2005 | 1.839 | 1.857 | 1.825 | 1.837 | 71,448,008 | -0.00(-0.11%) |
Mar 16, 2005 | 1.825 | 1.866 | 1.802 | 1.839 | 59,293,972 | +0.02(+1.03%) |
Mar 15, 2005 | 1.797 | 1.871 | 1.794 | 1.820 | 60,278,104 | -0.00(-0.04%) |
Mar 14, 2005 | 1.839 | 1.839 | 1.794 | 1.821 | 48,370,104 | -0.02(-0.99%) |
Mar 11, 2005 | 1.809 | 1.871 | 1.809 | 1.840 | 48,507,884 | -0.00(-0.26%) |
Mar 10, 2005 | 1.829 | 1.865 | 1.758 | 1.844 | 113,116,168 | +0.01(+0.58%) |
Mar 09, 2005 | 1.884 | 1.921 | 1.829 | 1.834 | 89,418,264 | -0.07(-3.61%) |
Mar 08, 2005 | 1.886 | 1.951 | 1.875 | 1.903 | 78,386,144 | +0.02(+1.25%) |
Mar 07, 2005 | 1.862 | 1.907 | 1.852 | 1.879 | 64,165,428 | +0.02(+0.92%) |
Mar 04, 2005 | 1.880 | 1.880 | 1.827 | 1.862 | 98,285,296 | -0.01(-0.63%) |
Mar 03, 2005 | 1.838 | 1.907 | 1.826 | 1.874 | 103,570,088 | +0.03(+1.45%) |
Mar 02, 2005 | 1.772 | 1.862 | 1.772 | 1.847 | 147,462,384 | +0.05(+3.04%) |