Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 2.077 | 2.091 | 1.996 | 2.041 | 5,401,830 | -0.04(-1.79%) |
May 27, 2005 | 2.101 | 2.127 | 2.070 | 2.079 | 5,077,534 | -0.01(-0.61%) |
May 26, 2005 | 2.093 | 2.093 | 2.037 | 2.091 | 6,185,185 | +0.01(+0.69%) |
May 25, 2005 | 2.050 | 2.119 | 2.021 | 2.077 | 12,053,411 | +0.01(+0.69%) |
May 24, 2005 | 2.201 | 2.213 | 2.050 | 2.063 | 21,286,300 | -0.16(-7.14%) |
May 23, 2005 | 2.256 | 2.290 | 2.196 | 2.221 | 13,321,097 | -0.05(-2.39%) |
May 20, 2005 | 2.294 | 2.321 | 2.207 | 2.276 | 21,417,430 | -0.03(-1.24%) |
May 19, 2005 | 2.704 | 2.753 | 2.261 | 2.304 | 149,879,984 | +0.09(+4.06%) |
May 18, 2005 | 2.066 | 2.237 | 2.044 | 2.214 | 16,353,399 | +0.15(+7.04%) |
May 17, 2005 | 2.099 | 2.100 | 1.950 | 2.069 | 16,392,809 | -0.05(-2.49%) |
May 16, 2005 | 2.069 | 2.146 | 2.044 | 2.121 | 21,014,300 | +0.08(+3.99%) |
May 13, 2005 | 1.956 | 2.086 | 1.944 | 2.040 | 22,966,530 | +0.06(+3.25%) |
May 12, 2005 | 1.857 | 2.056 | 1.783 | 1.976 | 44,887,120 | +0.13(+6.80%) |
May 11, 2005 | 1.650 | 1.859 | 1.649 | 1.850 | 26,452,004 | +0.20(+11.83%) |
May 10, 2005 | 1.646 | 1.670 | 1.646 | 1.654 | 4,236,169 | -0.00(-0.26%) |
May 09, 2005 | 1.643 | 1.679 | 1.636 | 1.659 | 2,261,623 | +0.01(+0.35%) |
May 06, 2005 | 1.636 | 1.657 | 1.629 | 1.653 | 2,888,416 | +0.02(+1.14%) |
May 05, 2005 | 1.649 | 1.714 | 1.619 | 1.634 | 6,707,287 | -0.02(-1.38%) |
May 04, 2005 | 1.660 | 1.699 | 1.629 | 1.657 | 5,705,286 | +0.01(+0.52%) |
May 03, 2005 | 1.636 | 1.670 | 1.636 | 1.649 | 3,228,511 | -0.00(-0.26%) |
May 02, 2005 | 1.647 | 1.663 | 1.617 | 1.653 | 3,021,584 | +0.00(+0.17%) |
Apr 29, 2005 | 1.653 | 1.677 | 1.636 | 1.650 | 4,505,921 | +0.01(+0.35%) |
Apr 28, 2005 | 1.616 | 1.654 | 1.610 | 1.644 | 3,199,860 | +0.00(+0.09%) |
Apr 27, 2005 | 1.610 | 1.671 | 1.610 | 1.643 | 4,321,492 | +0.03(+1.77%) |
Apr 26, 2005 | 1.636 | 1.649 | 1.613 | 1.614 | 4,220,846 | -0.03(-1.74%) |
Apr 25, 2005 | 1.614 | 1.643 | 1.586 | 1.643 | 9,594,151 | +0.04(+2.68%) |
Apr 22, 2005 | 1.623 | 1.633 | 1.576 | 1.600 | 16,992,654 | -0.14(-7.82%) |
Apr 21, 2005 | 1.679 | 1.746 | 1.643 | 1.736 | 17,692,598 | +0.10(+6.11%) |
Apr 20, 2005 | 1.657 | 1.664 | 1.593 | 1.636 | 5,551,112 | -0.02(-1.46%) |
Apr 19, 2005 | 1.627 | 1.667 | 1.577 | 1.660 | 4,629,247 | +0.04(+2.56%) |
Apr 18, 2005 | 1.684 | 1.699 | 1.554 | 1.619 | 6,652,981 | -0.05(-3.08%) |
Apr 15, 2005 | 1.797 | 1.857 | 1.650 | 1.670 | 14,761,585 | -0.04(-2.42%) |
Apr 14, 2005 | 1.747 | 1.747 | 1.683 | 1.711 | 6,137,144 | -0.02(-1.07%) |
Apr 13, 2005 | 1.676 | 1.764 | 1.671 | 1.730 | 9,558,402 | +0.06(+3.77%) |
Apr 12, 2005 | 1.673 | 1.700 | 1.661 | 1.667 | 4,149,872 | -0.03(-1.85%) |
Apr 11, 2005 | 1.720 | 1.720 | 1.643 | 1.699 | 7,512,280 | -0.02(-1.00%) |
Apr 08, 2005 | 1.626 | 1.739 | 1.626 | 1.716 | 24,304,678 | +0.11(+6.85%) |
Apr 07, 2005 | 1.577 | 1.624 | 1.562 | 1.606 | 7,478,806 | +0.02(+1.26%) |
Apr 06, 2005 | 1.561 | 1.600 | 1.543 | 1.586 | 9,058,455 | +0.04(+2.59%) |
Apr 05, 2005 | 1.503 | 1.560 | 1.501 | 1.546 | 4,613,182 | -0.02(-1.28%) |
Apr 04, 2005 | 1.566 | 1.571 | 1.516 | 1.566 | 6,235,872 | +0.02(+1.20%) |
Apr 01, 2005 | 1.557 | 1.571 | 1.536 | 1.547 | 10,200,547 | -0.00(-0.18%) |
Mar 31, 2005 | 1.466 | 1.550 | 1.464 | 1.550 | 13,681,555 | +0.09(+5.85%) |
Mar 30, 2005 | 1.447 | 1.473 | 1.414 | 1.464 | 5,664,644 | +0.02(+1.49%) |
Mar 29, 2005 | 1.404 | 1.481 | 1.393 | 1.443 | 10,164,595 | +0.05(+3.27%) |
Mar 28, 2005 | 1.379 | 1.419 | 1.357 | 1.397 | 12,529,845 | +0.11(+8.31%) |
Mar 24, 2005 | 1.301 | 1.317 | 1.273 | 1.290 | 6,782,383 | -0.02(-1.74%) |
Mar 23, 2005 | 1.300 | 1.321 | 1.293 | 1.313 | 5,862,226 | +0.01(+0.44%) |
Mar 22, 2005 | 1.336 | 1.341 | 1.307 | 1.307 | 4,311,167 | -0.02(-1.61%) |
Mar 21, 2005 | 1.321 | 1.357 | 1.309 | 1.329 | 6,291,753 | +0.01(+1.09%) |
Mar 18, 2005 | 1.321 | 1.321 | 1.307 | 1.314 | 7,039,920 | +0.00(+0.00%) |
Mar 17, 2005 | 1.317 | 1.320 | 1.307 | 1.314 | 4,554,529 | +0.00(+0.33%) |
Mar 16, 2005 | 1.301 | 1.331 | 1.300 | 1.310 | 7,260,917 | -0.00(-0.33%) |
Mar 15, 2005 | 1.353 | 1.374 | 1.303 | 1.314 | 10,537,492 | -0.04(-3.16%) |
Mar 14, 2005 | 1.346 | 1.393 | 1.343 | 1.357 | 6,166,866 | +0.01(+0.74%) |
Mar 11, 2005 | 1.427 | 1.428 | 1.339 | 1.347 | 9,549,834 | -0.07(-4.65%) |
Mar 10, 2005 | 1.424 | 1.443 | 1.409 | 1.413 | 5,153,211 | -0.02(-1.20%) |
Mar 09, 2005 | 1.443 | 1.463 | 1.389 | 1.430 | 9,721,285 | -0.02(-1.09%) |
Mar 08, 2005 | 1.511 | 1.517 | 1.437 | 1.446 | 7,677,704 | -0.07(-4.44%) |
Mar 07, 2005 | 1.527 | 1.546 | 1.500 | 1.513 | 4,238,311 | -0.02(-1.03%) |
Mar 04, 2005 | 1.514 | 1.544 | 1.500 | 1.529 | 5,499,270 | +0.02(+1.33%) |
Mar 03, 2005 | 1.527 | 1.556 | 1.500 | 1.509 | 7,353,877 | -0.02(-1.12%) |
Mar 02, 2005 | 1.543 | 1.579 | 1.514 | 1.526 | 14,459,395 | -0.02(-1.02%) |