Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 2.011 | 2.028 | 2.005 | 2.009 | 16,949,632 | -0.01(-0.59%) |
Jun 29, 2005 | 2.034 | 2.047 | 2.018 | 2.021 | 14,209,039 | -0.01(-0.55%) |
Jun 28, 2005 | 2.052 | 2.052 | 2.019 | 2.032 | 13,398,021 | -0.01(-0.45%) |
Jun 27, 2005 | 1.959 | 2.053 | 1.941 | 2.041 | 34,915,308 | +0.09(+4.52%) |
Jun 24, 2005 | 1.981 | 1.992 | 1.944 | 1.953 | 20,780,234 | -0.03(-1.32%) |
Jun 23, 2005 | 2.008 | 2.033 | 1.979 | 1.979 | 15,217,297 | -0.03(-1.63%) |
Jun 22, 2005 | 1.999 | 2.015 | 1.984 | 2.012 | 19,049,196 | +0.01(+0.69%) |
Jun 21, 2005 | 2.009 | 2.048 | 1.987 | 1.998 | 22,600,806 | -0.01(-0.54%) |
Jun 20, 2005 | 1.990 | 2.017 | 1.970 | 2.009 | 22,230,982 | +0.04(+1.94%) |
Jun 17, 2005 | 1.929 | 1.976 | 1.929 | 1.971 | 25,006,612 | +0.06(+3.04%) |
Jun 16, 2005 | 1.869 | 1.916 | 1.865 | 1.912 | 20,123,632 | +0.05(+2.63%) |
Jun 15, 2005 | 1.858 | 1.876 | 1.846 | 1.863 | 22,892,774 | +0.01(+0.33%) |
Jun 14, 2005 | 1.840 | 1.875 | 1.824 | 1.857 | 36,342,700 | +0.03(+1.71%) |
Jun 13, 2005 | 1.830 | 1.835 | 1.814 | 1.826 | 8,342,458 | +0.01(+0.30%) |
Jun 10, 2005 | 1.806 | 1.831 | 1.804 | 1.821 | 9,976,173 | +0.03(+1.40%) |
Jun 09, 2005 | 1.763 | 1.802 | 1.759 | 1.796 | 22,733,166 | +0.01(+0.43%) |
Jun 08, 2005 | 1.792 | 1.828 | 1.787 | 1.788 | 15,336,679 | +0.00(+0.24%) |
Jun 07, 2005 | 1.803 | 1.821 | 1.778 | 1.784 | 19,178,958 | -0.05(-2.59%) |
Jun 06, 2005 | 1.826 | 1.841 | 1.794 | 1.831 | 20,045,776 | -0.03(-1.70%) |
Jun 03, 2005 | 1.880 | 1.884 | 1.844 | 1.863 | 11,343,874 | -0.01(-0.60%) |
Jun 02, 2005 | 1.848 | 1.879 | 1.845 | 1.874 | 19,186,744 | +0.03(+1.63%) |
Jun 01, 2005 | 1.808 | 1.855 | 1.800 | 1.844 | 15,191,344 | +0.02(+1.37%) |
May 31, 2005 | 1.832 | 1.832 | 1.803 | 1.819 | 12,995,756 | -0.00(-0.23%) |
May 27, 2005 | 1.802 | 1.829 | 1.800 | 1.823 | 18,534,038 | +0.01(+0.70%) |
May 26, 2005 | 1.795 | 1.813 | 1.792 | 1.810 | 10,509,499 | +0.02(+1.38%) |
May 25, 2005 | 1.764 | 1.788 | 1.756 | 1.786 | 16,145,102 | +0.03(+1.58%) |
May 24, 2005 | 1.732 | 1.761 | 1.724 | 1.758 | 12,288,548 | +0.02(+1.15%) |
May 23, 2005 | 1.720 | 1.753 | 1.720 | 1.738 | 18,552,204 | -0.02(-1.10%) |
May 20, 2005 | 1.750 | 1.761 | 1.742 | 1.757 | 7,395,188 | +0.01(+0.37%) |
May 19, 2005 | 1.724 | 1.752 | 1.709 | 1.750 | 15,236,762 | +0.04(+2.09%) |
May 18, 2005 | 1.695 | 1.732 | 1.695 | 1.715 | 18,109,712 | +0.03(+1.71%) |
May 17, 2005 | 1.630 | 1.714 | 1.628 | 1.686 | 19,551,378 | +0.04(+2.51%) |
May 16, 2005 | 1.630 | 1.654 | 1.614 | 1.645 | 20,593,374 | +0.02(+0.95%) |
May 13, 2005 | 1.672 | 1.681 | 1.608 | 1.629 | 22,381,508 | -0.04(-2.58%) |
May 12, 2005 | 1.738 | 1.746 | 1.668 | 1.672 | 19,778,464 | -0.07(-3.77%) |
May 11, 2005 | 1.718 | 1.740 | 1.701 | 1.738 | 12,052,380 | +0.02(+0.92%) |
May 10, 2005 | 1.768 | 1.768 | 1.712 | 1.722 | 14,974,640 | -0.05(-2.81%) |
May 09, 2005 | 1.760 | 1.776 | 1.744 | 1.772 | 10,739,179 | +0.02(+1.23%) |
May 06, 2005 | 1.771 | 1.772 | 1.750 | 1.750 | 19,657,784 | +0.03(+1.68%) |
May 05, 2005 | 1.695 | 1.722 | 1.689 | 1.721 | 16,556,450 | +0.03(+1.85%) |
May 04, 2005 | 1.650 | 1.695 | 1.650 | 1.690 | 19,165,982 | +0.04(+2.65%) |
May 03, 2005 | 1.649 | 1.653 | 1.630 | 1.646 | 12,244,429 | -0.00(-0.19%) |
May 02, 2005 | 1.632 | 1.656 | 1.605 | 1.650 | 7,659,905 | +0.03(+2.10%) |
Apr 29, 2005 | 1.628 | 1.630 | 1.589 | 1.616 | 9,534,979 | +0.02(+1.26%) |
Apr 28, 2005 | 1.627 | 1.629 | 1.591 | 1.596 | 14,610,007 | -0.04(-2.52%) |
Apr 27, 2005 | 1.690 | 1.690 | 1.637 | 1.637 | 13,054,149 | -0.05(-3.15%) |
Apr 26, 2005 | 1.667 | 1.697 | 1.667 | 1.690 | 12,045,891 | +0.00(+0.25%) |
Apr 25, 2005 | 1.643 | 1.697 | 1.643 | 1.686 | 15,009,676 | +0.04(+2.63%) |
Apr 22, 2005 | 1.693 | 1.693 | 1.634 | 1.643 | 11,870,711 | -0.03(-1.84%) |
Apr 21, 2005 | 1.667 | 1.674 | 1.623 | 1.673 | 12,287,250 | +0.05(+2.79%) |
Apr 20, 2005 | 1.647 | 1.661 | 1.626 | 1.628 | 16,966,502 | -0.01(-0.80%) |
Apr 19, 2005 | 1.607 | 1.643 | 1.607 | 1.641 | 14,715,115 | +0.06(+3.88%) |
Apr 18, 2005 | 1.551 | 1.588 | 1.547 | 1.580 | 19,053,088 | -0.01(-0.32%) |
Apr 15, 2005 | 1.618 | 1.636 | 1.581 | 1.585 | 27,845,824 | -0.05(-3.16%) |
Apr 14, 2005 | 1.673 | 1.681 | 1.622 | 1.636 | 17,750,270 | -0.04(-2.30%) |
Apr 13, 2005 | 1.707 | 1.713 | 1.673 | 1.675 | 14,168,813 | -0.03(-1.67%) |
Apr 12, 2005 | 1.706 | 1.709 | 1.664 | 1.703 | 17,440,136 | -0.00(-0.16%) |
Apr 11, 2005 | 1.715 | 1.720 | 1.699 | 1.706 | 9,636,194 | -0.00(-0.16%) |
Apr 08, 2005 | 1.729 | 1.729 | 1.698 | 1.709 | 11,730,568 | -0.02(-1.00%) |
Apr 07, 2005 | 1.720 | 1.742 | 1.697 | 1.726 | 15,397,668 | +0.01(+0.52%) |
Apr 06, 2005 | 1.719 | 1.734 | 1.707 | 1.717 | 14,333,612 | +0.01(+0.75%) |
Apr 05, 2005 | 1.745 | 1.757 | 1.698 | 1.705 | 19,467,032 | -0.02(-0.87%) |
Apr 04, 2005 | 1.728 | 1.764 | 1.713 | 1.720 | 23,886,758 | -0.01(-0.40%) |