Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 2.009 | 2.026 | 2.004 | 2.007 | 16,962,704 | -0.01(-0.59%) |
Jun 29, 2005 | 2.033 | 2.045 | 2.017 | 2.019 | 14,219,998 | -0.01(-0.55%) |
Jun 28, 2005 | 2.050 | 2.050 | 2.018 | 2.030 | 13,408,354 | -0.01(-0.45%) |
Jun 27, 2005 | 1.958 | 2.051 | 1.939 | 2.039 | 34,942,236 | +0.09(+4.52%) |
Jun 24, 2005 | 1.980 | 1.991 | 1.942 | 1.951 | 20,796,260 | -0.03(-1.32%) |
Jun 23, 2005 | 2.006 | 2.031 | 1.977 | 1.977 | 15,229,033 | -0.03(-1.63%) |
Jun 22, 2005 | 1.998 | 2.014 | 1.982 | 2.010 | 19,063,888 | +0.01(+0.69%) |
Jun 21, 2005 | 2.007 | 2.047 | 1.986 | 1.996 | 22,618,238 | -0.01(-0.54%) |
Jun 20, 2005 | 1.989 | 2.015 | 1.968 | 2.007 | 22,248,128 | +0.04(+1.94%) |
Jun 17, 2005 | 1.927 | 1.974 | 1.927 | 1.969 | 25,025,898 | +0.06(+3.04%) |
Jun 16, 2005 | 1.867 | 1.914 | 1.863 | 1.911 | 20,139,152 | +0.05(+2.63%) |
Jun 15, 2005 | 1.856 | 1.874 | 1.844 | 1.862 | 22,910,430 | +0.01(+0.33%) |
Jun 14, 2005 | 1.838 | 1.873 | 1.822 | 1.856 | 36,370,728 | +0.03(+1.71%) |
Jun 13, 2005 | 1.829 | 1.834 | 1.813 | 1.825 | 8,348,892 | +0.01(+0.30%) |
Jun 10, 2005 | 1.805 | 1.829 | 1.803 | 1.819 | 9,983,867 | +0.03(+1.39%) |
Jun 09, 2005 | 1.762 | 1.801 | 1.757 | 1.794 | 22,750,698 | +0.01(+0.43%) |
Jun 08, 2005 | 1.791 | 1.827 | 1.786 | 1.786 | 15,348,507 | +0.00(+0.24%) |
Jun 07, 2005 | 1.802 | 1.819 | 1.776 | 1.782 | 19,193,750 | -0.05(-2.59%) |
Jun 06, 2005 | 1.825 | 1.840 | 1.792 | 1.830 | 20,061,236 | -0.03(-1.70%) |
Jun 03, 2005 | 1.879 | 1.883 | 1.842 | 1.861 | 11,352,623 | -0.01(-0.60%) |
Jun 02, 2005 | 1.846 | 1.878 | 1.843 | 1.872 | 19,201,542 | +0.03(+1.63%) |
Jun 01, 2005 | 1.807 | 1.853 | 1.799 | 1.842 | 15,203,061 | +0.02(+1.37%) |
May 31, 2005 | 1.831 | 1.831 | 1.802 | 1.817 | 13,005,779 | -0.00(-0.23%) |
May 27, 2005 | 1.801 | 1.828 | 1.799 | 1.822 | 18,548,332 | +0.01(+0.70%) |
May 26, 2005 | 1.794 | 1.811 | 1.791 | 1.809 | 10,517,604 | +0.02(+1.38%) |
May 25, 2005 | 1.762 | 1.787 | 1.754 | 1.784 | 16,157,554 | +0.03(+1.58%) |
May 24, 2005 | 1.731 | 1.760 | 1.723 | 1.756 | 12,298,025 | +0.02(+1.15%) |
May 23, 2005 | 1.719 | 1.751 | 1.719 | 1.736 | 18,566,512 | -0.02(-1.10%) |
May 20, 2005 | 1.749 | 1.760 | 1.740 | 1.756 | 7,400,892 | +0.01(+0.37%) |
May 19, 2005 | 1.723 | 1.751 | 1.708 | 1.749 | 15,248,513 | +0.04(+2.09%) |
May 18, 2005 | 1.694 | 1.731 | 1.694 | 1.713 | 18,123,680 | +0.03(+1.71%) |
May 17, 2005 | 1.629 | 1.713 | 1.627 | 1.684 | 19,566,458 | +0.04(+2.51%) |
May 16, 2005 | 1.629 | 1.653 | 1.613 | 1.643 | 20,609,258 | +0.02(+0.95%) |
May 13, 2005 | 1.671 | 1.679 | 1.607 | 1.628 | 22,398,770 | -0.04(-2.58%) |
May 12, 2005 | 1.736 | 1.745 | 1.667 | 1.671 | 19,793,718 | -0.07(-3.77%) |
May 11, 2005 | 1.717 | 1.739 | 1.700 | 1.736 | 12,061,675 | +0.02(+0.92%) |
May 10, 2005 | 1.766 | 1.766 | 1.710 | 1.721 | 14,986,189 | -0.05(-2.81%) |
May 09, 2005 | 1.758 | 1.775 | 1.742 | 1.770 | 10,747,461 | +0.02(+1.23%) |
May 06, 2005 | 1.769 | 1.771 | 1.749 | 1.749 | 19,672,944 | +0.03(+1.68%) |
May 05, 2005 | 1.694 | 1.721 | 1.688 | 1.720 | 16,569,219 | +0.03(+1.85%) |
May 04, 2005 | 1.649 | 1.694 | 1.649 | 1.689 | 19,180,764 | +0.04(+2.64%) |
May 03, 2005 | 1.648 | 1.652 | 1.629 | 1.645 | 12,253,872 | -0.00(-0.19%) |
May 02, 2005 | 1.631 | 1.655 | 1.604 | 1.648 | 7,665,812 | +0.03(+2.10%) |
Apr 29, 2005 | 1.627 | 1.629 | 1.588 | 1.614 | 9,542,333 | +0.02(+1.26%) |
Apr 28, 2005 | 1.626 | 1.627 | 1.590 | 1.594 | 14,621,274 | -0.04(-2.52%) |
Apr 27, 2005 | 1.688 | 1.688 | 1.636 | 1.636 | 13,064,217 | -0.05(-3.15%) |
Apr 26, 2005 | 1.665 | 1.695 | 1.665 | 1.689 | 12,055,182 | +0.00(+0.25%) |
Apr 25, 2005 | 1.642 | 1.695 | 1.641 | 1.684 | 15,021,252 | +0.04(+2.63%) |
Apr 22, 2005 | 1.692 | 1.692 | 1.633 | 1.641 | 11,879,867 | -0.03(-1.84%) |
Apr 21, 2005 | 1.665 | 1.673 | 1.622 | 1.672 | 12,296,727 | +0.05(+2.79%) |
Apr 20, 2005 | 1.646 | 1.659 | 1.625 | 1.627 | 16,979,586 | -0.01(-0.80%) |
Apr 19, 2005 | 1.606 | 1.642 | 1.606 | 1.640 | 14,726,463 | +0.06(+3.88%) |
Apr 18, 2005 | 1.550 | 1.586 | 1.546 | 1.579 | 19,067,784 | -0.01(-0.32%) |
Apr 15, 2005 | 1.616 | 1.634 | 1.580 | 1.584 | 27,867,300 | -0.05(-3.16%) |
Apr 14, 2005 | 1.672 | 1.679 | 1.621 | 1.635 | 17,763,958 | -0.04(-2.30%) |
Apr 13, 2005 | 1.706 | 1.712 | 1.672 | 1.674 | 14,179,740 | -0.03(-1.67%) |
Apr 12, 2005 | 1.705 | 1.708 | 1.663 | 1.702 | 17,453,586 | -0.00(-0.16%) |
Apr 11, 2005 | 1.713 | 1.719 | 1.698 | 1.705 | 9,643,626 | -0.00(-0.16%) |
Apr 08, 2005 | 1.728 | 1.728 | 1.697 | 1.708 | 11,739,615 | -0.02(-1.00%) |
Apr 07, 2005 | 1.719 | 1.741 | 1.695 | 1.725 | 15,409,543 | +0.01(+0.52%) |
Apr 06, 2005 | 1.717 | 1.733 | 1.706 | 1.716 | 14,344,666 | +0.01(+0.75%) |
Apr 05, 2005 | 1.744 | 1.756 | 1.697 | 1.703 | 19,482,046 | -0.02(-0.87%) |
Apr 04, 2005 | 1.727 | 1.763 | 1.711 | 1.718 | 23,905,180 | -0.01(-0.40%) |