Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.790 | 1.798 | 1.790 | 1.792 | 661,581 | +0.00(+0.15%) |
May 27, 2005 | 1.790 | 1.795 | 1.787 | 1.790 | 510,029 | +0.00(+0.00%) |
May 26, 2005 | 1.792 | 1.798 | 1.790 | 1.790 | 414,945 | -0.01(-0.31%) |
May 25, 2005 | 1.790 | 1.798 | 1.784 | 1.795 | 848,470 | +0.01(+0.62%) |
May 24, 2005 | 1.784 | 1.790 | 1.781 | 1.784 | 495,457 | -0.00(-0.15%) |
May 23, 2005 | 1.779 | 1.787 | 1.773 | 1.787 | 478,334 | +0.01(+0.46%) |
May 20, 2005 | 1.787 | 1.795 | 1.770 | 1.779 | 650,287 | -0.00(-0.15%) |
May 19, 2005 | 1.781 | 1.795 | 1.781 | 1.781 | 465,219 | -0.00(-0.15%) |
May 18, 2005 | 1.798 | 1.801 | 1.781 | 1.784 | 567,225 | -0.01(-0.76%) |
May 17, 2005 | 1.792 | 1.801 | 1.784 | 1.798 | 415,674 | +0.01(+0.61%) |
May 16, 2005 | 1.773 | 1.798 | 1.773 | 1.787 | 606,570 | +0.01(+0.62%) |
May 13, 2005 | 1.781 | 1.790 | 1.773 | 1.776 | 475,420 | +0.00(+0.16%) |
May 12, 2005 | 1.773 | 1.781 | 1.770 | 1.773 | 379,607 | -0.00(-0.15%) |
May 11, 2005 | 1.762 | 1.787 | 1.762 | 1.776 | 637,901 | +0.01(+0.62%) |
May 10, 2005 | 1.760 | 1.770 | 1.760 | 1.765 | 512,579 | -0.01(-0.62%) |
May 09, 2005 | 1.770 | 1.790 | 1.770 | 1.776 | 402,923 | -0.01(-0.31%) |
May 06, 2005 | 1.779 | 1.787 | 1.773 | 1.781 | 230,241 | -0.01(-0.61%) |
May 05, 2005 | 1.784 | 1.798 | 1.776 | 1.792 | 498,735 | +0.01(+0.46%) |
May 04, 2005 | 1.784 | 1.798 | 1.770 | 1.784 | 497,643 | +0.00(+0.15%) |
May 03, 2005 | 1.773 | 1.787 | 1.773 | 1.781 | 372,321 | -0.01(-0.31%) |
May 02, 2005 | 1.776 | 1.795 | 1.770 | 1.787 | 525,330 | +0.01(+0.46%) |
Apr 29, 2005 | 1.776 | 1.787 | 1.773 | 1.779 | 943,190 | +0.00(+0.00%) |
Apr 28, 2005 | 1.770 | 1.781 | 1.768 | 1.779 | 424,417 | +0.01(+0.46%) |
Apr 27, 2005 | 1.776 | 1.776 | 1.765 | 1.770 | 560,303 | +0.00(+0.16%) |
Apr 26, 2005 | 1.776 | 1.781 | 1.765 | 1.768 | 539,538 | -0.01(-0.46%) |
Apr 25, 2005 | 1.770 | 1.784 | 1.765 | 1.776 | 752,293 | +0.01(+0.31%) |
Apr 22, 2005 | 1.757 | 1.776 | 1.757 | 1.770 | 670,324 | +0.01(+0.62%) |
Apr 21, 2005 | 1.757 | 1.765 | 1.749 | 1.760 | 610,213 | +0.00(+0.16%) |
Apr 20, 2005 | 1.762 | 1.768 | 1.757 | 1.757 | 405,109 | -0.01(-0.31%) |
Apr 19, 2005 | 1.743 | 1.762 | 1.743 | 1.762 | 655,752 | +0.01(+0.78%) |
Apr 18, 2005 | 1.740 | 1.754 | 1.740 | 1.749 | 538,445 | +0.00(+0.00%) |
Apr 15, 2005 | 1.749 | 1.751 | 1.735 | 1.749 | 414,581 | +0.00(+0.00%) |
Apr 14, 2005 | 1.729 | 1.751 | 1.727 | 1.749 | 608,392 | +0.02(+0.95%) |
Apr 13, 2005 | 1.735 | 1.749 | 1.718 | 1.732 | 371,228 | -0.01(-0.47%) |
Apr 12, 2005 | 1.716 | 1.751 | 1.707 | 1.740 | 761,036 | -0.01(-0.63%) |
Apr 11, 2005 | 1.746 | 1.762 | 1.743 | 1.751 | 633,529 | +0.00(+0.16%) |
Apr 08, 2005 | 1.754 | 1.757 | 1.746 | 1.749 | 600,741 | -0.01(-0.31%) |
Apr 07, 2005 | 1.754 | 1.770 | 1.751 | 1.754 | 884,172 | -0.00(-0.16%) |
Apr 06, 2005 | 1.760 | 1.768 | 1.754 | 1.757 | 467,405 | +0.00(+0.00%) |
Apr 05, 2005 | 1.754 | 1.762 | 1.749 | 1.757 | 970,877 | +0.00(+0.16%) |
Apr 04, 2005 | 1.751 | 1.762 | 1.749 | 1.754 | 620,414 | +0.00(+0.16%) |
Apr 01, 2005 | 1.751 | 1.768 | 1.746 | 1.751 | 1,106,035 | -0.00(-0.16%) |
Mar 31, 2005 | 1.751 | 1.754 | 1.740 | 1.754 | 789,088 | +0.01(+0.63%) |
Mar 30, 2005 | 1.727 | 1.743 | 1.727 | 1.743 | 724,970 | +0.01(+0.79%) |
Mar 29, 2005 | 1.721 | 1.729 | 1.721 | 1.729 | 545,002 | +0.01(+0.48%) |
Mar 28, 2005 | 1.740 | 1.740 | 1.718 | 1.721 | 1,263,415 | -0.01(-0.79%) |
Mar 24, 2005 | 1.735 | 1.740 | 1.721 | 1.735 | 1,035,724 | -0.00(-0.16%) |
Mar 23, 2005 | 1.740 | 1.746 | 1.729 | 1.738 | 1,594,570 | -0.01(-0.47%) |
Mar 22, 2005 | 1.740 | 1.754 | 1.740 | 1.746 | 739,178 | +0.00(+0.16%) |
Mar 21, 2005 | 1.746 | 1.754 | 1.735 | 1.743 | 980,349 | -0.01(-0.78%) |
Mar 18, 2005 | 1.749 | 1.760 | 1.746 | 1.757 | 741,364 | +0.01(+0.47%) |
Mar 17, 2005 | 1.757 | 1.765 | 1.743 | 1.749 | 895,830 | -0.01(-0.47%) |
Mar 16, 2005 | 1.757 | 1.768 | 1.757 | 1.757 | 1,039,731 | +0.00(+0.00%) |
Mar 15, 2005 | 1.762 | 1.768 | 1.751 | 1.757 | 654,659 | -0.01(-0.47%) |
Mar 14, 2005 | 1.762 | 1.770 | 1.754 | 1.765 | 700,561 | +0.00(+0.16%) |
Mar 11, 2005 | 1.768 | 1.768 | 1.760 | 1.762 | 677,246 | -0.01(-0.77%) |
Mar 10, 2005 | 1.765 | 1.779 | 1.760 | 1.776 | 1,239,735 | -0.00(-0.15%) |
Mar 09, 2005 | 1.795 | 1.795 | 1.768 | 1.779 | 692,182 | -0.02(-1.37%) |
Mar 08, 2005 | 1.798 | 1.803 | 1.795 | 1.803 | 476,148 | +0.00(+0.00%) |
Mar 07, 2005 | 1.803 | 1.803 | 1.798 | 1.803 | 531,887 | +0.00(+0.15%) |
Mar 04, 2005 | 1.795 | 1.803 | 1.795 | 1.801 | 671,781 | +0.00(+0.15%) |
Mar 03, 2005 | 1.795 | 1.806 | 1.795 | 1.798 | 682,710 | +0.00(+0.00%) |
Mar 02, 2005 | 1.798 | 1.801 | 1.792 | 1.798 | 849,563 | -0.01(-0.30%) |