Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 2.102 | 2.109 | 2.088 | 2.090 | 1,947,093 | -0.01(-0.53%) |
May 27, 2005 | 2.103 | 2.134 | 2.091 | 2.101 | 1,357,162 | +0.00(+0.24%) |
May 26, 2005 | 2.068 | 2.101 | 2.068 | 2.096 | 1,222,574 | +0.03(+1.56%) |
May 25, 2005 | 2.109 | 2.133 | 2.050 | 2.063 | 2,287,189 | -0.05(-2.18%) |
May 24, 2005 | 2.047 | 2.114 | 2.035 | 2.109 | 1,615,055 | +0.05(+2.53%) |
May 23, 2005 | 2.047 | 2.072 | 2.014 | 2.057 | 1,391,011 | +0.02(+0.91%) |
May 20, 2005 | 2.104 | 2.104 | 2.015 | 2.039 | 1,329,358 | -0.07(-3.30%) |
May 19, 2005 | 2.055 | 2.123 | 2.047 | 2.108 | 1,533,255 | +0.05(+2.53%) |
May 18, 2005 | 1.967 | 2.077 | 1.964 | 2.056 | 1,415,994 | +0.10(+4.87%) |
May 17, 2005 | 1.977 | 1.998 | 1.949 | 1.960 | 1,183,084 | -0.02(-1.25%) |
May 16, 2005 | 1.918 | 1.993 | 1.918 | 1.985 | 792,618 | +0.08(+4.17%) |
May 13, 2005 | 1.954 | 1.960 | 1.865 | 1.906 | 786,976 | -0.05(-2.78%) |
May 12, 2005 | 1.985 | 2.000 | 1.954 | 1.960 | 860,718 | -0.02(-1.25%) |
May 11, 2005 | 1.947 | 1.985 | 1.928 | 1.985 | 990,470 | +0.03(+1.33%) |
May 10, 2005 | 1.936 | 1.970 | 1.932 | 1.959 | 1,140,774 | +0.02(+0.89%) |
May 09, 2005 | 1.958 | 1.992 | 1.918 | 1.942 | 1,101,284 | -0.01(-0.40%) |
May 06, 2005 | 1.956 | 1.985 | 1.911 | 1.950 | 1,085,568 | -0.04(-1.92%) |
May 05, 2005 | 1.861 | 2.010 | 1.861 | 1.988 | 3,620,577 | +0.20(+11.40%) |
May 04, 2005 | 1.778 | 1.787 | 1.777 | 1.784 | 863,538 | +0.01(+0.35%) |
May 03, 2005 | 1.778 | 1.794 | 1.767 | 1.778 | 828,884 | +0.01(+0.70%) |
May 02, 2005 | 1.800 | 1.800 | 1.731 | 1.766 | 2,038,967 | +0.15(+9.29%) |
Apr 29, 2005 | 1.617 | 1.627 | 1.552 | 1.616 | 481,937 | +0.00(+0.15%) |
Apr 28, 2005 | 1.688 | 1.690 | 1.594 | 1.613 | 669,716 | -0.06(-3.85%) |
Apr 27, 2005 | 1.674 | 1.721 | 1.650 | 1.678 | 549,634 | +0.01(+0.37%) |
Apr 26, 2005 | 1.663 | 1.704 | 1.644 | 1.671 | 377,571 | +0.01(+0.52%) |
Apr 25, 2005 | 1.690 | 1.717 | 1.658 | 1.663 | 391,272 | -0.02(-1.25%) |
Apr 22, 2005 | 1.741 | 1.741 | 1.673 | 1.684 | 616,525 | -0.06(-3.55%) |
Apr 21, 2005 | 1.745 | 1.784 | 1.733 | 1.746 | 660,045 | +0.01(+0.79%) |
Apr 20, 2005 | 1.769 | 1.787 | 1.724 | 1.732 | 477,505 | -0.03(-1.90%) |
Apr 19, 2005 | 1.740 | 1.784 | 1.740 | 1.766 | 505,712 | +0.04(+2.08%) |
Apr 18, 2005 | 1.727 | 1.740 | 1.659 | 1.730 | 573,409 | -0.00(-0.07%) |
Apr 15, 2005 | 1.779 | 1.787 | 1.710 | 1.731 | 670,925 | -0.05(-2.72%) |
Apr 14, 2005 | 1.812 | 1.819 | 1.763 | 1.779 | 359,841 | -0.04(-2.25%) |
Apr 13, 2005 | 1.834 | 1.854 | 1.812 | 1.820 | 176,898 | -0.02(-1.28%) |
Apr 12, 2005 | 1.813 | 1.848 | 1.795 | 1.844 | 286,100 | +0.02(+1.36%) |
Apr 11, 2005 | 1.828 | 1.861 | 1.808 | 1.819 | 299,397 | -0.01(-0.47%) |
Apr 08, 2005 | 1.836 | 1.845 | 1.807 | 1.828 | 554,470 | -0.01(-0.47%) |
Apr 07, 2005 | 1.824 | 1.858 | 1.815 | 1.836 | 2,142,124 | +0.12(+6.78%) |
Apr 06, 2005 | 1.727 | 1.740 | 1.711 | 1.720 | 205,911 | -0.00(-0.07%) |
Apr 05, 2005 | 1.762 | 1.764 | 1.700 | 1.721 | 337,275 | -0.04(-2.32%) |
Apr 04, 2005 | 1.737 | 1.774 | 1.676 | 1.762 | 675,357 | +0.02(+1.00%) |
Apr 01, 2005 | 1.707 | 1.755 | 1.701 | 1.745 | 561,320 | +0.04(+2.63%) |
Mar 31, 2005 | 1.758 | 1.761 | 1.699 | 1.700 | 814,781 | -0.06(-3.25%) |
Mar 30, 2005 | 1.717 | 1.777 | 1.714 | 1.757 | 568,573 | +0.03(+1.94%) |
Mar 29, 2005 | 1.773 | 1.789 | 1.710 | 1.724 | 689,058 | -0.05(-2.87%) |
Mar 28, 2005 | 1.774 | 1.779 | 1.751 | 1.774 | 465,416 | +0.01(+0.35%) |
Mar 24, 2005 | 1.769 | 1.778 | 1.741 | 1.768 | 386,436 | -0.01(-0.49%) |
Mar 23, 2005 | 1.808 | 1.808 | 1.763 | 1.777 | 766,426 | -0.04(-2.05%) |
Mar 22, 2005 | 1.824 | 1.836 | 1.809 | 1.814 | 374,347 | -0.00(-0.27%) |
Mar 21, 2005 | 1.834 | 1.840 | 1.753 | 1.819 | 782,947 | -0.01(-0.54%) |
Mar 18, 2005 | 1.885 | 1.885 | 1.803 | 1.829 | 713,235 | -0.05(-2.77%) |
Mar 17, 2005 | 1.900 | 1.913 | 1.869 | 1.881 | 284,891 | -0.02(-1.24%) |
Mar 16, 2005 | 1.884 | 1.921 | 1.865 | 1.905 | 585,095 | +0.01(+0.46%) |
Mar 15, 2005 | 1.917 | 1.928 | 1.890 | 1.896 | 388,854 | -0.02(-1.10%) |
Mar 14, 2005 | 1.903 | 1.917 | 1.886 | 1.917 | 495,638 | +0.04(+2.32%) |
Mar 11, 2005 | 1.900 | 1.908 | 1.871 | 1.874 | 382,004 | -0.03(-1.76%) |
Mar 10, 2005 | 1.874 | 1.917 | 1.860 | 1.907 | 832,914 | +0.05(+2.47%) |
Mar 09, 2005 | 1.830 | 1.886 | 1.830 | 1.861 | 595,571 | +0.02(+1.35%) |
Mar 08, 2005 | 1.882 | 1.891 | 1.819 | 1.836 | 1,008,200 | -0.06(-3.33%) |
Mar 07, 2005 | 1.970 | 1.970 | 1.890 | 1.900 | 540,769 | -0.06(-2.98%) |
Mar 04, 2005 | 1.931 | 1.987 | 1.931 | 1.958 | 1,285,838 | +0.03(+1.41%) |
Mar 03, 2005 | 1.932 | 1.951 | 1.880 | 1.931 | 1,631,979 | -0.02(-0.83%) |
Mar 02, 2005 | 1.876 | 1.969 | 1.874 | 1.947 | 1,735,943 | +0.07(+3.77%) |