Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 2.232 | 2.292 | 2.230 | 2.265 | 121,123,120 | +0.03(+1.14%) |
Sep 29, 2005 | 2.169 | 2.240 | 2.156 | 2.240 | 127,856,416 | +0.07(+3.27%) |
Sep 28, 2005 | 2.163 | 2.187 | 2.150 | 2.168 | 64,792,940 | +0.01(+0.49%) |
Sep 27, 2005 | 2.163 | 2.187 | 2.141 | 2.158 | 83,470,216 | -0.01(-0.42%) |
Sep 26, 2005 | 2.123 | 2.171 | 2.120 | 2.167 | 112,328,016 | +0.06(+2.73%) |
Sep 23, 2005 | 2.110 | 2.131 | 2.078 | 2.110 | 62,906,640 | +0.01(+0.26%) |
Sep 22, 2005 | 2.104 | 2.114 | 2.025 | 2.104 | 116,761,520 | +0.04(+2.01%) |
Sep 21, 2005 | 2.092 | 2.132 | 2.062 | 2.062 | 106,070,176 | -0.03(-1.48%) |
Sep 20, 2005 | 2.132 | 2.151 | 2.088 | 2.094 | 69,468,720 | -0.04(-2.06%) |
Sep 19, 2005 | 2.131 | 2.171 | 2.108 | 2.138 | 68,806,280 | -0.00(-0.12%) |
Sep 16, 2005 | 2.140 | 2.146 | 2.106 | 2.140 | 82,235,680 | +0.00(+0.21%) |
Sep 15, 2005 | 2.160 | 2.179 | 2.132 | 2.135 | 91,764,536 | -0.02(-0.90%) |
Sep 14, 2005 | 2.194 | 2.236 | 2.141 | 2.155 | 126,360,000 | -0.04(-1.89%) |
Sep 13, 2005 | 2.208 | 2.219 | 2.172 | 2.196 | 90,096,856 | -0.03(-1.28%) |
Sep 12, 2005 | 2.136 | 2.248 | 2.135 | 2.225 | 174,799,984 | +0.08(+3.61%) |
Sep 09, 2005 | 2.150 | 2.160 | 2.140 | 2.147 | 65,773,200 | -0.00(-0.02%) |
Sep 08, 2005 | 2.172 | 2.175 | 2.142 | 2.148 | 77,664,176 | -0.04(-1.76%) |
Sep 07, 2005 | 2.175 | 2.215 | 2.172 | 2.187 | 122,685,240 | +0.01(+0.25%) |
Sep 06, 2005 | 2.078 | 2.183 | 2.075 | 2.181 | 158,510,112 | +0.11(+5.08%) |
Sep 02, 2005 | 2.100 | 2.103 | 2.052 | 2.075 | 80,495,680 | -0.02(-0.79%) |
Sep 01, 2005 | 2.126 | 2.148 | 2.087 | 2.092 | 86,855,400 | -0.04(-2.01%) |
Aug 31, 2005 | 2.122 | 2.140 | 2.102 | 2.135 | 67,354,696 | +0.01(+0.49%) |
Aug 30, 2005 | 2.119 | 2.135 | 2.098 | 2.124 | 77,476,936 | -0.02(-0.70%) |
Aug 29, 2005 | 2.095 | 2.150 | 2.095 | 2.139 | 72,811,296 | +0.02(+0.99%) |
Aug 26, 2005 | 2.115 | 2.131 | 2.113 | 2.119 | 57,197,760 | +0.00(+0.14%) |
Aug 25, 2005 | 2.127 | 2.140 | 2.104 | 2.115 | 61,841,120 | -0.00(-0.14%) |
Aug 24, 2005 | 2.166 | 2.166 | 2.114 | 2.119 | 117,436,080 | -0.05(-2.42%) |
Aug 23, 2005 | 2.187 | 2.199 | 2.161 | 2.171 | 70,352,536 | -0.02(-0.80%) |
Aug 22, 2005 | 2.180 | 2.213 | 2.147 | 2.188 | 107,572,976 | +0.00(+0.11%) |
Aug 19, 2005 | 2.180 | 2.188 | 2.167 | 2.186 | 71,233,600 | -0.00(-0.02%) |
Aug 18, 2005 | 2.194 | 2.195 | 2.175 | 2.187 | 72,084,800 | -0.02(-0.88%) |
Aug 17, 2005 | 2.209 | 2.221 | 2.206 | 2.206 | 61,006,420 | -0.01(-0.34%) |
Aug 16, 2005 | 2.245 | 2.247 | 2.210 | 2.213 | 72,501,096 | -0.04(-1.71%) |
Aug 15, 2005 | 2.196 | 2.268 | 2.194 | 2.252 | 110,440,496 | +0.04(+1.90%) |
Aug 12, 2005 | 2.232 | 2.286 | 2.203 | 2.210 | 132,228,136 | -0.05(-2.23%) |
Aug 11, 2005 | 2.231 | 2.261 | 2.225 | 2.260 | 117,167,760 | +0.02(+1.01%) |
Aug 10, 2005 | 2.269 | 2.279 | 2.229 | 2.238 | 198,690,784 | -0.06(-2.55%) |
Aug 09, 2005 | 2.288 | 2.322 | 2.288 | 2.296 | 92,850,016 | +0.01(+0.59%) |
Aug 08, 2005 | 2.266 | 2.295 | 2.263 | 2.283 | 89,111,016 | +0.02(+0.86%) |
Aug 05, 2005 | 2.263 | 2.285 | 2.259 | 2.264 | 99,092,976 | -0.01(-0.42%) |
Aug 04, 2005 | 2.277 | 2.288 | 2.271 | 2.273 | 99,641,800 | -0.03(-1.41%) |
Aug 03, 2005 | 2.300 | 2.309 | 2.292 | 2.305 | 96,932,016 | -0.02(-0.86%) |
Aug 02, 2005 | 2.245 | 2.349 | 2.244 | 2.325 | 216,962,112 | +0.08(+3.52%) |
Aug 01, 2005 | 2.244 | 2.260 | 2.217 | 2.247 | 142,594,800 | -0.01(-0.49%) |
Jul 29, 2005 | 2.265 | 2.288 | 2.231 | 2.257 | 210,469,136 | -0.03(-1.16%) |
Jul 28, 2005 | 2.177 | 2.291 | 2.168 | 2.284 | 503,183,200 | +0.10(+4.65%) |
Jul 27, 2005 | 2.100 | 2.187 | 2.092 | 2.183 | 921,931,776 | +0.30(+15.66%) |
Jul 26, 2005 | 1.911 | 1.938 | 1.886 | 1.887 | 321,424,992 | -0.01(-0.55%) |
Jul 25, 2005 | 1.900 | 1.952 | 1.893 | 1.897 | 109,399,576 | +0.00(+0.00%) |
Jul 22, 2005 | 1.895 | 1.911 | 1.862 | 1.897 | 117,498,000 | +0.00(+0.00%) |
Jul 21, 2005 | 1.948 | 1.988 | 1.888 | 1.897 | 221,466,816 | -0.01(-0.58%) |
Jul 20, 2005 | 1.875 | 1.913 | 1.865 | 1.909 | 127,763,000 | +0.00(+0.00%) |
Jul 19, 2005 | 1.869 | 1.909 | 1.835 | 1.909 | 117,114,936 | +0.05(+2.64%) |
Jul 18, 2005 | 1.847 | 1.859 | 1.838 | 1.859 | 59,469,760 | +0.00(+0.11%) |
Jul 15, 2005 | 1.867 | 1.875 | 1.837 | 1.857 | 104,308,176 | -0.00(-0.11%) |
Jul 14, 2005 | 1.859 | 1.871 | 1.844 | 1.859 | 117,314,800 | +0.03(+1.86%) |
Jul 13, 2005 | 1.813 | 1.827 | 1.810 | 1.825 | 64,072,460 | +0.01(+0.55%) |
Jul 12, 2005 | 1.774 | 1.827 | 1.773 | 1.815 | 117,545,096 | +0.04(+2.02%) |
Jul 11, 2005 | 1.736 | 1.784 | 1.730 | 1.780 | 104,600,736 | +0.04(+2.45%) |
Jul 08, 2005 | 1.706 | 1.738 | 1.692 | 1.737 | 85,173,320 | +0.04(+2.30%) |
Jul 07, 2005 | 1.690 | 1.726 | 1.690 | 1.698 | 85,077,136 | -0.01(-0.29%) |
Jul 06, 2005 | 1.700 | 1.720 | 1.693 | 1.703 | 87,943,056 | -0.00(-0.06%) |
Jul 05, 2005 | 1.675 | 1.724 | 1.673 | 1.704 | 147,680,000 | +0.06(+3.56%) |