Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 2.045 | 2.062 | 2.039 | 2.043 | 16,665,865 | -0.01(-0.59%) |
Jun 29, 2005 | 2.069 | 2.082 | 2.053 | 2.055 | 13,971,154 | -0.01(-0.55%) |
Jun 28, 2005 | 2.087 | 2.087 | 2.054 | 2.066 | 13,173,714 | -0.01(-0.45%) |
Jun 27, 2005 | 1.993 | 2.088 | 1.974 | 2.076 | 34,330,764 | +0.09(+4.52%) |
Jun 24, 2005 | 2.015 | 2.026 | 1.977 | 1.986 | 20,432,334 | -0.03(-1.32%) |
Jun 23, 2005 | 2.042 | 2.067 | 2.013 | 2.013 | 14,962,532 | -0.03(-1.63%) |
Jun 22, 2005 | 2.033 | 2.050 | 2.018 | 2.046 | 18,730,278 | +0.01(+0.69%) |
Jun 21, 2005 | 2.043 | 2.083 | 2.021 | 2.032 | 22,222,428 | -0.01(-0.54%) |
Jun 20, 2005 | 2.024 | 2.051 | 2.003 | 2.043 | 21,858,796 | +0.04(+1.94%) |
Jun 17, 2005 | 1.961 | 2.010 | 1.961 | 2.004 | 24,587,956 | +0.06(+3.04%) |
Jun 16, 2005 | 1.901 | 1.948 | 1.897 | 1.945 | 19,786,728 | +0.05(+2.63%) |
Jun 15, 2005 | 1.889 | 1.908 | 1.877 | 1.895 | 22,509,508 | +0.01(+0.33%) |
Jun 14, 2005 | 1.871 | 1.906 | 1.855 | 1.889 | 35,734,256 | +0.03(+1.71%) |
Jun 13, 2005 | 1.861 | 1.867 | 1.845 | 1.857 | 8,202,790 | +0.01(+0.30%) |
Jun 10, 2005 | 1.837 | 1.862 | 1.835 | 1.852 | 9,809,154 | +0.03(+1.39%) |
Jun 09, 2005 | 1.793 | 1.833 | 1.789 | 1.826 | 22,352,570 | +0.01(+0.43%) |
Jun 08, 2005 | 1.823 | 1.859 | 1.818 | 1.818 | 15,079,915 | +0.00(+0.24%) |
Jun 07, 2005 | 1.834 | 1.852 | 1.808 | 1.814 | 18,857,868 | -0.05(-2.59%) |
Jun 06, 2005 | 1.858 | 1.873 | 1.824 | 1.862 | 19,710,172 | -0.03(-1.70%) |
Jun 03, 2005 | 1.912 | 1.916 | 1.875 | 1.894 | 11,153,957 | -0.01(-0.60%) |
Jun 02, 2005 | 1.879 | 1.911 | 1.876 | 1.906 | 18,865,524 | +0.03(+1.63%) |
Jun 01, 2005 | 1.839 | 1.886 | 1.831 | 1.875 | 14,937,014 | +0.03(+1.37%) |
May 31, 2005 | 1.863 | 1.863 | 1.834 | 1.850 | 12,778,184 | -0.00(-0.23%) |
May 27, 2005 | 1.833 | 1.861 | 1.831 | 1.854 | 18,223,744 | +0.01(+0.70%) |
May 26, 2005 | 1.826 | 1.843 | 1.823 | 1.841 | 10,333,551 | +0.03(+1.38%) |
May 25, 2005 | 1.794 | 1.819 | 1.785 | 1.816 | 15,874,804 | +0.03(+1.58%) |
May 24, 2005 | 1.762 | 1.791 | 1.754 | 1.788 | 12,082,816 | +0.02(+1.15%) |
May 23, 2005 | 1.750 | 1.783 | 1.750 | 1.767 | 18,241,606 | -0.02(-1.10%) |
May 20, 2005 | 1.780 | 1.791 | 1.771 | 1.787 | 7,271,380 | +0.01(+0.37%) |
May 19, 2005 | 1.754 | 1.782 | 1.738 | 1.780 | 14,981,671 | +0.04(+2.09%) |
May 18, 2005 | 1.724 | 1.762 | 1.724 | 1.744 | 17,806,524 | +0.03(+1.71%) |
May 17, 2005 | 1.658 | 1.743 | 1.656 | 1.714 | 19,224,054 | +0.04(+2.51%) |
May 16, 2005 | 1.658 | 1.682 | 1.642 | 1.673 | 20,248,604 | +0.02(+0.95%) |
May 13, 2005 | 1.701 | 1.709 | 1.636 | 1.657 | 22,006,800 | -0.04(-2.58%) |
May 12, 2005 | 1.767 | 1.776 | 1.697 | 1.701 | 19,447,336 | -0.07(-3.77%) |
May 11, 2005 | 1.747 | 1.770 | 1.730 | 1.767 | 11,850,601 | +0.02(+0.92%) |
May 10, 2005 | 1.798 | 1.798 | 1.741 | 1.751 | 14,723,938 | -0.05(-2.81%) |
May 09, 2005 | 1.790 | 1.807 | 1.773 | 1.802 | 10,559,386 | +0.02(+1.23%) |
May 06, 2005 | 1.801 | 1.802 | 1.780 | 1.780 | 19,328,678 | +0.03(+1.68%) |
May 05, 2005 | 1.724 | 1.752 | 1.718 | 1.751 | 16,279,266 | +0.03(+1.85%) |
May 04, 2005 | 1.678 | 1.724 | 1.678 | 1.719 | 18,845,110 | +0.04(+2.64%) |
May 03, 2005 | 1.677 | 1.681 | 1.658 | 1.675 | 12,039,435 | -0.00(-0.19%) |
May 02, 2005 | 1.660 | 1.684 | 1.632 | 1.678 | 7,531,664 | +0.03(+2.10%) |
Apr 29, 2005 | 1.656 | 1.658 | 1.617 | 1.643 | 9,375,346 | +0.02(+1.26%) |
Apr 28, 2005 | 1.655 | 1.656 | 1.618 | 1.623 | 14,365,409 | -0.04(-2.52%) |
Apr 27, 2005 | 1.718 | 1.718 | 1.665 | 1.665 | 12,835,599 | -0.05(-3.15%) |
Apr 26, 2005 | 1.695 | 1.725 | 1.695 | 1.719 | 11,844,222 | +0.00(+0.25%) |
Apr 25, 2005 | 1.671 | 1.725 | 1.671 | 1.714 | 14,758,387 | +0.04(+2.63%) |
Apr 22, 2005 | 1.722 | 1.722 | 1.662 | 1.671 | 11,671,974 | -0.03(-1.84%) |
Apr 21, 2005 | 1.695 | 1.703 | 1.651 | 1.702 | 12,081,540 | +0.05(+2.79%) |
Apr 20, 2005 | 1.675 | 1.689 | 1.654 | 1.656 | 16,682,451 | -0.01(-0.80%) |
Apr 19, 2005 | 1.634 | 1.671 | 1.634 | 1.669 | 14,468,757 | +0.06(+3.88%) |
Apr 18, 2005 | 1.577 | 1.615 | 1.574 | 1.607 | 18,734,106 | -0.01(-0.32%) |
Apr 15, 2005 | 1.645 | 1.664 | 1.608 | 1.612 | 27,379,634 | -0.05(-3.16%) |
Apr 14, 2005 | 1.702 | 1.709 | 1.649 | 1.664 | 17,453,098 | -0.04(-2.30%) |
Apr 13, 2005 | 1.736 | 1.742 | 1.702 | 1.704 | 13,931,601 | -0.03(-1.67%) |
Apr 12, 2005 | 1.735 | 1.738 | 1.692 | 1.732 | 17,148,156 | -0.00(-0.16%) |
Apr 11, 2005 | 1.744 | 1.750 | 1.728 | 1.735 | 9,474,867 | -0.00(-0.16%) |
Apr 08, 2005 | 1.759 | 1.759 | 1.727 | 1.738 | 11,534,177 | -0.02(-1.00%) |
Apr 07, 2005 | 1.750 | 1.772 | 1.725 | 1.756 | 15,139,883 | +0.01(+0.52%) |
Apr 06, 2005 | 1.748 | 1.763 | 1.736 | 1.747 | 14,093,641 | +0.01(+0.75%) |
Apr 05, 2005 | 1.775 | 1.787 | 1.727 | 1.734 | 19,141,120 | -0.02(-0.87%) |
Apr 04, 2005 | 1.758 | 1.794 | 1.742 | 1.749 | 23,486,850 | -0.01(-0.40%) |