Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 2.076 | 2.098 | 2.052 | 2.069 | 115,003,712 | -0.02(-0.77%) |
Jul 28, 2005 | 2.065 | 2.095 | 2.037 | 2.085 | 134,488,224 | +0.02(+0.78%) |
Jul 27, 2005 | 2.030 | 2.078 | 1.996 | 2.069 | 264,184,784 | +0.04(+2.04%) |
Jul 26, 2005 | 1.978 | 2.030 | 1.970 | 2.027 | 248,377,424 | +0.04(+2.08%) |
Jul 25, 2005 | 1.952 | 2.047 | 1.943 | 1.986 | 318,839,520 | +0.01(+0.58%) |
Jul 22, 2005 | 2.037 | 2.066 | 1.960 | 1.975 | 228,680,992 | -0.05(-2.60%) |
Jul 21, 2005 | 2.036 | 2.045 | 1.985 | 2.027 | 194,429,072 | -0.04(-1.70%) |
Jul 20, 2005 | 2.008 | 2.071 | 1.981 | 2.062 | 172,181,808 | +0.03(+1.50%) |
Jul 19, 2005 | 2.017 | 2.037 | 2.001 | 2.032 | 169,368,032 | +0.03(+1.37%) |
Jul 18, 2005 | 2.050 | 2.050 | 1.984 | 2.004 | 341,714,688 | -0.05(-2.49%) |
Jul 15, 2005 | 2.072 | 2.078 | 2.020 | 2.056 | 400,074,016 | -0.02(-1.07%) |
Jul 14, 2005 | 2.197 | 2.240 | 2.075 | 2.078 | 612,037,184 | -0.10(-4.43%) |
Jul 13, 2005 | 2.180 | 2.186 | 2.137 | 2.174 | 194,511,488 | +0.00(+0.14%) |
Jul 12, 2005 | 2.182 | 2.188 | 2.127 | 2.171 | 184,527,888 | -0.01(-0.56%) |
Jul 11, 2005 | 2.170 | 2.205 | 2.161 | 2.183 | 130,646,264 | +0.03(+1.49%) |
Jul 08, 2005 | 2.137 | 2.158 | 2.110 | 2.151 | 133,471,808 | +0.03(+1.26%) |
Jul 07, 2005 | 2.106 | 2.140 | 2.099 | 2.124 | 152,363,728 | -0.02(-0.71%) |
Jul 06, 2005 | 2.091 | 2.149 | 2.067 | 2.140 | 230,109,472 | +0.06(+2.68%) |
Jul 05, 2005 | 2.059 | 2.092 | 2.040 | 2.084 | 127,031,912 | +0.03(+1.56%) |
Jul 01, 2005 | 2.036 | 2.055 | 2.011 | 2.052 | 103,069,704 | +0.01(+0.45%) |
Jun 30, 2005 | 2.062 | 2.081 | 2.027 | 2.043 | 194,005,248 | -0.01(-0.26%) |
Jun 29, 2005 | 2.068 | 2.072 | 2.031 | 2.048 | 92,736,832 | -0.02(-0.92%) |
Jun 28, 2005 | 2.062 | 2.081 | 2.040 | 2.067 | 85,782,840 | +0.01(+0.63%) |
Jun 27, 2005 | 2.058 | 2.075 | 2.036 | 2.054 | 115,961,264 | -0.02(-0.81%) |
Jun 24, 2005 | 2.135 | 2.136 | 2.059 | 2.071 | 155,546,400 | -0.07(-3.18%) |
Jun 23, 2005 | 2.102 | 2.165 | 2.095 | 2.139 | 273,717,088 | +0.03(+1.56%) |
Jun 22, 2005 | 2.131 | 2.145 | 2.080 | 2.106 | 229,140,144 | -0.00(-0.11%) |
Jun 21, 2005 | 2.102 | 2.118 | 2.082 | 2.108 | 140,025,504 | +0.02(+0.95%) |
Jun 20, 2005 | 2.057 | 2.102 | 2.024 | 2.088 | 198,200,400 | +0.03(+1.52%) |
Jun 17, 2005 | 2.087 | 2.091 | 2.052 | 2.057 | 149,239,936 | -0.00(-0.22%) |
Jun 16, 2005 | 2.050 | 2.075 | 2.020 | 2.062 | 159,996,640 | +0.01(+0.52%) |
Jun 15, 2005 | 2.044 | 2.060 | 1.970 | 2.051 | 546,072,384 | -0.01(-0.30%) |
Jun 14, 2005 | 2.187 | 2.223 | 1.988 | 2.057 | 787,625,344 | -0.13(-5.91%) |
Jun 13, 2005 | 2.140 | 2.247 | 2.134 | 2.186 | 461,086,208 | +0.05(+2.22%) |
Jun 10, 2005 | 2.161 | 2.163 | 2.124 | 2.139 | 152,100,800 | -0.02(-1.13%) |
Jun 09, 2005 | 2.060 | 2.164 | 2.058 | 2.163 | 202,729,120 | +0.09(+4.20%) |
Jun 08, 2005 | 2.096 | 2.125 | 2.054 | 2.076 | 202,340,608 | -0.01(-0.69%) |
Jun 07, 2005 | 2.128 | 2.163 | 2.083 | 2.091 | 318,572,640 | -0.05(-2.43%) |
Jun 06, 2005 | 2.124 | 2.166 | 2.123 | 2.143 | 167,731,568 | -0.02(-0.95%) |
Jun 03, 2005 | 2.161 | 2.181 | 2.140 | 2.163 | 183,013,072 | -0.01(-0.25%) |
Jun 02, 2005 | 2.083 | 2.169 | 2.083 | 2.169 | 223,802,992 | +0.08(+3.73%) |
Jun 01, 2005 | 2.058 | 2.129 | 2.033 | 2.091 | 260,523,344 | +0.02(+0.92%) |
May 31, 2005 | 2.095 | 2.112 | 2.037 | 2.072 | 249,582,192 | -0.03(-1.53%) |
May 27, 2005 | 2.124 | 2.124 | 2.082 | 2.104 | 105,545,976 | -0.01(-0.65%) |
May 26, 2005 | 2.078 | 2.134 | 2.074 | 2.118 | 257,956,800 | +0.06(+2.82%) |
May 25, 2005 | 2.082 | 2.092 | 2.040 | 2.059 | 175,050,528 | -0.03(-1.28%) |
May 24, 2005 | 2.047 | 2.094 | 2.037 | 2.086 | 170,772,960 | +0.03(+1.41%) |
May 23, 2005 | 2.024 | 2.078 | 2.018 | 2.057 | 230,121,232 | +0.05(+2.32%) |
May 20, 2005 | 1.973 | 2.011 | 1.950 | 2.011 | 169,077,632 | +0.04(+1.78%) |
May 19, 2005 | 1.984 | 1.992 | 1.953 | 1.975 | 148,105,792 | -0.00(-0.19%) |
May 18, 2005 | 1.960 | 1.984 | 1.939 | 1.979 | 179,885,360 | +0.01(+0.74%) |
May 17, 2005 | 1.932 | 1.974 | 1.930 | 1.965 | 209,235,728 | +0.02(+1.10%) |
May 16, 2005 | 1.913 | 1.956 | 1.913 | 1.943 | 217,182,592 | +0.01(+0.36%) |
May 13, 2005 | 1.900 | 1.947 | 1.819 | 1.936 | 866,736,768 | +0.19(+11.15%) |
May 12, 2005 | 1.705 | 1.765 | 1.703 | 1.742 | 273,261,856 | +0.04(+2.20%) |
May 11, 2005 | 1.743 | 1.751 | 1.702 | 1.705 | 181,639,552 | -0.03(-1.68%) |
May 10, 2005 | 1.781 | 1.782 | 1.714 | 1.734 | 240,407,024 | -0.07(-3.90%) |
May 09, 2005 | 1.779 | 1.816 | 1.768 | 1.804 | 243,746,656 | +0.03(+1.86%) |
May 06, 2005 | 1.768 | 1.772 | 1.728 | 1.771 | 116,334,080 | +0.02(+1.36%) |
May 05, 2005 | 1.724 | 1.769 | 1.715 | 1.748 | 202,521,136 | +0.03(+1.96%) |
May 04, 2005 | 1.669 | 1.726 | 1.663 | 1.714 | 153,317,360 | +0.05(+3.17%) |
May 03, 2005 | 1.672 | 1.702 | 1.654 | 1.661 | 143,734,048 | -0.01(-0.55%) |