Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 2.095 | 2.113 | 2.089 | 2.093 | 16,269,430 | -0.01(-0.59%) |
Jun 29, 2005 | 2.120 | 2.132 | 2.103 | 2.105 | 13,638,819 | -0.01(-0.55%) |
Jun 28, 2005 | 2.138 | 2.138 | 2.104 | 2.117 | 12,860,348 | -0.01(-0.45%) |
Jun 27, 2005 | 2.041 | 2.138 | 2.022 | 2.126 | 33,514,128 | +0.09(+4.52%) |
Jun 24, 2005 | 2.064 | 2.075 | 2.025 | 2.034 | 19,946,306 | -0.03(-1.32%) |
Jun 23, 2005 | 2.091 | 2.118 | 2.062 | 2.062 | 14,606,615 | -0.03(-1.63%) |
Jun 22, 2005 | 2.083 | 2.099 | 2.067 | 2.096 | 18,284,736 | +0.01(+0.69%) |
Jun 21, 2005 | 2.093 | 2.134 | 2.071 | 2.081 | 21,693,818 | -0.01(-0.54%) |
Jun 20, 2005 | 2.073 | 2.101 | 2.052 | 2.093 | 21,338,836 | +0.04(+1.94%) |
Jun 17, 2005 | 2.009 | 2.059 | 2.009 | 2.053 | 24,003,076 | +0.06(+3.04%) |
Jun 16, 2005 | 1.947 | 1.996 | 1.943 | 1.992 | 19,316,056 | +0.05(+2.63%) |
Jun 15, 2005 | 1.935 | 1.954 | 1.923 | 1.941 | 21,974,068 | +0.01(+0.33%) |
Jun 14, 2005 | 1.917 | 1.953 | 1.900 | 1.935 | 34,884,240 | +0.03(+1.71%) |
Jun 13, 2005 | 1.907 | 1.912 | 1.890 | 1.902 | 8,007,668 | +0.01(+0.30%) |
Jun 10, 2005 | 1.882 | 1.907 | 1.880 | 1.897 | 9,575,821 | +0.03(+1.40%) |
Jun 09, 2005 | 1.837 | 1.877 | 1.832 | 1.871 | 21,820,866 | +0.01(+0.43%) |
Jun 08, 2005 | 1.867 | 1.905 | 1.862 | 1.863 | 14,721,206 | +0.00(+0.24%) |
Jun 07, 2005 | 1.879 | 1.897 | 1.852 | 1.858 | 18,409,292 | -0.05(-2.59%) |
Jun 06, 2005 | 1.903 | 1.918 | 1.869 | 1.908 | 19,241,322 | -0.03(-1.70%) |
Jun 03, 2005 | 1.959 | 1.963 | 1.921 | 1.940 | 10,888,636 | -0.01(-0.60%) |
Jun 02, 2005 | 1.925 | 1.958 | 1.922 | 1.952 | 18,416,766 | +0.03(+1.63%) |
Jun 01, 2005 | 1.884 | 1.932 | 1.875 | 1.921 | 14,581,704 | +0.03(+1.37%) |
May 31, 2005 | 1.909 | 1.909 | 1.879 | 1.895 | 12,474,226 | -0.00(-0.23%) |
May 27, 2005 | 1.877 | 1.906 | 1.875 | 1.899 | 17,790,252 | +0.01(+0.70%) |
May 26, 2005 | 1.870 | 1.888 | 1.867 | 1.886 | 10,087,744 | +0.03(+1.38%) |
May 25, 2005 | 1.837 | 1.863 | 1.829 | 1.860 | 15,497,186 | +0.03(+1.58%) |
May 24, 2005 | 1.804 | 1.835 | 1.796 | 1.831 | 11,795,399 | +0.02(+1.15%) |
May 23, 2005 | 1.792 | 1.826 | 1.792 | 1.810 | 17,807,690 | -0.02(-1.10%) |
May 20, 2005 | 1.824 | 1.835 | 1.814 | 1.831 | 7,098,414 | +0.01(+0.37%) |
May 19, 2005 | 1.796 | 1.825 | 1.780 | 1.824 | 14,625,298 | +0.04(+2.09%) |
May 18, 2005 | 1.766 | 1.804 | 1.766 | 1.786 | 17,382,956 | +0.03(+1.71%) |
May 17, 2005 | 1.698 | 1.786 | 1.696 | 1.756 | 18,766,766 | +0.04(+2.51%) |
May 16, 2005 | 1.698 | 1.723 | 1.682 | 1.713 | 19,766,946 | +0.02(+0.95%) |
May 13, 2005 | 1.742 | 1.751 | 1.676 | 1.697 | 21,483,320 | -0.04(-2.58%) |
May 12, 2005 | 1.810 | 1.819 | 1.738 | 1.742 | 18,984,738 | -0.07(-3.77%) |
May 11, 2005 | 1.790 | 1.813 | 1.772 | 1.810 | 11,568,708 | +0.02(+0.92%) |
May 10, 2005 | 1.842 | 1.842 | 1.783 | 1.794 | 14,373,696 | -0.05(-2.81%) |
May 09, 2005 | 1.833 | 1.851 | 1.816 | 1.846 | 10,308,207 | +0.02(+1.23%) |
May 06, 2005 | 1.845 | 1.846 | 1.823 | 1.823 | 18,868,902 | +0.03(+1.68%) |
May 05, 2005 | 1.766 | 1.794 | 1.759 | 1.793 | 15,892,027 | +0.03(+1.85%) |
May 04, 2005 | 1.719 | 1.766 | 1.719 | 1.761 | 18,396,836 | +0.05(+2.64%) |
May 03, 2005 | 1.718 | 1.722 | 1.698 | 1.715 | 11,753,050 | -0.00(-0.19%) |
May 02, 2005 | 1.700 | 1.725 | 1.672 | 1.719 | 7,352,507 | +0.04(+2.10%) |
Apr 29, 2005 | 1.696 | 1.698 | 1.656 | 1.683 | 9,152,333 | +0.02(+1.26%) |
Apr 28, 2005 | 1.695 | 1.697 | 1.657 | 1.662 | 14,023,696 | -0.04(-2.52%) |
Apr 27, 2005 | 1.760 | 1.760 | 1.705 | 1.705 | 12,530,276 | -0.06(-3.15%) |
Apr 26, 2005 | 1.736 | 1.767 | 1.736 | 1.761 | 11,562,480 | +0.00(+0.25%) |
Apr 25, 2005 | 1.712 | 1.767 | 1.711 | 1.756 | 14,407,326 | +0.04(+2.63%) |
Apr 22, 2005 | 1.764 | 1.764 | 1.702 | 1.711 | 11,394,331 | -0.03(-1.84%) |
Apr 21, 2005 | 1.736 | 1.744 | 1.691 | 1.743 | 11,794,153 | +0.05(+2.79%) |
Apr 20, 2005 | 1.716 | 1.730 | 1.694 | 1.696 | 16,285,622 | -0.01(-0.80%) |
Apr 19, 2005 | 1.674 | 1.712 | 1.674 | 1.710 | 14,124,586 | +0.06(+3.88%) |
Apr 18, 2005 | 1.616 | 1.654 | 1.612 | 1.646 | 18,288,474 | -0.01(-0.32%) |
Apr 15, 2005 | 1.685 | 1.704 | 1.647 | 1.651 | 26,728,350 | -0.05(-3.16%) |
Apr 14, 2005 | 1.743 | 1.751 | 1.690 | 1.705 | 17,037,936 | -0.04(-2.30%) |
Apr 13, 2005 | 1.778 | 1.785 | 1.743 | 1.745 | 13,600,207 | -0.03(-1.67%) |
Apr 12, 2005 | 1.778 | 1.780 | 1.733 | 1.775 | 16,740,250 | -0.00(-0.16%) |
Apr 11, 2005 | 1.786 | 1.792 | 1.770 | 1.778 | 9,249,486 | -0.00(-0.16%) |
Apr 08, 2005 | 1.802 | 1.802 | 1.769 | 1.780 | 11,259,811 | -0.02(-1.00%) |
Apr 07, 2005 | 1.792 | 1.815 | 1.767 | 1.798 | 14,779,747 | +0.01(+0.52%) |
Apr 06, 2005 | 1.790 | 1.806 | 1.778 | 1.789 | 13,758,393 | +0.01(+0.75%) |
Apr 05, 2005 | 1.818 | 1.831 | 1.769 | 1.776 | 18,685,806 | -0.02(-0.87%) |
Apr 04, 2005 | 1.800 | 1.838 | 1.784 | 1.792 | 22,928,164 | -0.01(-0.40%) |