Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 0.7322 | 0.7420 | 0.7210 | 0.7316 | 1,160,939 | -0.00(-0.32%) |
May 27, 2005 | 0.7517 | 0.7517 | 0.7310 | 0.7340 | 1,261,307 | -0.02(-2.08%) |
May 26, 2005 | 0.7095 | 0.7502 | 0.7095 | 0.7496 | 2,307,656 | +0.04(+5.30%) |
May 25, 2005 | 0.7083 | 0.7163 | 0.7015 | 0.7119 | 1,010,448 | +0.01(+0.79%) |
May 24, 2005 | 0.7296 | 0.7310 | 0.7045 | 0.7063 | 3,184,712 | -0.02(-2.80%) |
May 23, 2005 | 0.7074 | 0.7363 | 0.6974 | 0.7266 | 3,273,553 | +0.03(+4.27%) |
May 20, 2005 | 0.6750 | 0.7030 | 0.6744 | 0.6968 | 1,904,517 | +0.02(+3.01%) |
May 19, 2005 | 0.6824 | 0.6824 | 0.6579 | 0.6765 | 976,175 | -0.01(-0.74%) |
May 18, 2005 | 0.6685 | 0.6927 | 0.6659 | 0.6815 | 1,718,302 | +0.02(+2.39%) |
May 17, 2005 | 0.6700 | 0.6706 | 0.6529 | 0.6656 | 781,683 | -0.00(-0.18%) |
May 16, 2005 | 0.6508 | 0.6735 | 0.6508 | 0.6668 | 488,825 | +0.01(+1.66%) |
May 13, 2005 | 0.6718 | 0.6780 | 0.6426 | 0.6559 | 383,293 | -0.02(-2.54%) |
May 12, 2005 | 0.6727 | 0.6780 | 0.6638 | 0.6730 | 731,075 | +0.01(+1.65%) |
May 11, 2005 | 0.6735 | 0.6735 | 0.6406 | 0.6620 | 566,200 | -0.01(-1.71%) |
May 10, 2005 | 0.6529 | 0.6768 | 0.6506 | 0.6735 | 1,209,351 | +0.01(+2.01%) |
May 09, 2005 | 0.6532 | 0.6615 | 0.6411 | 0.6603 | 1,557,591 | +0.01(+1.82%) |
May 06, 2005 | 0.6544 | 0.6544 | 0.6355 | 0.6485 | 762,253 | +0.01(+1.01%) |
May 05, 2005 | 0.6853 | 0.6948 | 0.6420 | 0.6420 | 1,868,785 | -0.05(-7.12%) |
May 04, 2005 | 0.6759 | 0.6927 | 0.6759 | 0.6912 | 946,644 | +0.01(+1.74%) |
May 03, 2005 | 0.6809 | 0.6836 | 0.6603 | 0.6794 | 2,248,364 | +0.01(+1.45%) |
May 02, 2005 | 0.5981 | 0.6868 | 0.5957 | 0.6697 | 5,276,470 | +0.08(+12.81%) |
Apr 29, 2005 | 0.5895 | 0.5960 | 0.5887 | 0.5937 | 1,285,003 | +0.00(+0.70%) |
Apr 28, 2005 | 0.6013 | 0.6096 | 0.5701 | 0.5895 | 2,536,074 | +0.02(+3.31%) |
Apr 27, 2005 | 0.5571 | 0.5807 | 0.5571 | 0.5707 | 93,471 | +0.01(+1.41%) |
Apr 26, 2005 | 0.5881 | 0.5892 | 0.5601 | 0.5627 | 216,102 | -0.02(-3.93%) |
Apr 25, 2005 | 0.5925 | 0.5940 | 0.5830 | 0.5857 | 199,224 | -0.00(-0.65%) |
Apr 22, 2005 | 0.5872 | 0.5940 | 0.5754 | 0.5895 | 748,275 | +0.00(+0.00%) |
Apr 21, 2005 | 0.5748 | 0.5969 | 0.5710 | 0.5895 | 476,510 | +0.02(+2.72%) |
Apr 20, 2005 | 0.5698 | 0.5839 | 0.5662 | 0.5739 | 521,113 | -0.00(-0.15%) |
Apr 19, 2005 | 0.5819 | 0.5940 | 0.5710 | 0.5748 | 256,651 | +0.00(+0.00%) |
Apr 18, 2005 | 0.5716 | 0.5780 | 0.5601 | 0.5748 | 365,610 | +0.01(+1.19%) |
Apr 15, 2005 | 0.5668 | 0.5769 | 0.5595 | 0.5680 | 412,647 | +0.01(+0.89%) |
Apr 14, 2005 | 0.5951 | 0.5951 | 0.5630 | 0.5630 | 475,026 | -0.03(-5.40%) |
Apr 13, 2005 | 0.6128 | 0.6193 | 0.5951 | 0.5951 | 167,504 | -0.02(-3.86%) |
Apr 12, 2005 | 0.6025 | 0.6205 | 0.5922 | 0.6190 | 384,548 | +0.01(+1.69%) |
Apr 11, 2005 | 0.6134 | 0.6161 | 0.5928 | 0.6087 | 497,697 | -0.00(-0.77%) |
Apr 08, 2005 | 0.6078 | 0.6169 | 0.6007 | 0.6134 | 354,754 | -0.00(-0.29%) |
Apr 07, 2005 | 0.6208 | 0.6220 | 0.6096 | 0.6152 | 285,360 | -0.01(-0.86%) |
Apr 06, 2005 | 0.5999 | 0.6220 | 0.5999 | 0.6205 | 739,379 | +0.02(+3.95%) |
Apr 05, 2005 | 0.5889 | 0.5969 | 0.5836 | 0.5969 | 594,375 | +0.01(+1.61%) |
Apr 04, 2005 | 0.5780 | 0.5904 | 0.5777 | 0.5875 | 589,277 | +0.00(+0.61%) |
Apr 01, 2005 | 0.5940 | 0.5940 | 0.5801 | 0.5839 | 381,860 | -0.01(-1.30%) |
Mar 31, 2005 | 0.5869 | 0.5943 | 0.5748 | 0.5916 | 672,258 | +0.01(+2.19%) |
Mar 30, 2005 | 0.5645 | 0.5872 | 0.5645 | 0.5789 | 288,710 | +0.00(+0.72%) |
Mar 29, 2005 | 0.5736 | 0.5798 | 0.5654 | 0.5748 | 364,244 | +0.01(+0.93%) |
Mar 28, 2005 | 0.5780 | 0.5836 | 0.5633 | 0.5695 | 307,725 | -0.01(-1.93%) |
Mar 24, 2005 | 0.5895 | 0.5901 | 0.5807 | 0.5807 | 275,259 | -0.01(-1.01%) |
Mar 23, 2005 | 0.5822 | 0.5898 | 0.5822 | 0.5866 | 243,844 | +0.00(+0.81%) |
Mar 22, 2005 | 0.5901 | 0.5904 | 0.5792 | 0.5819 | 908,783 | -0.01(-1.50%) |
Mar 21, 2005 | 0.5833 | 0.5907 | 0.5822 | 0.5907 | 425,394 | +0.00(+0.55%) |
Mar 18, 2005 | 0.5948 | 0.5948 | 0.5822 | 0.5875 | 1,111,646 | -0.01(-0.85%) |
Mar 17, 2005 | 0.5677 | 0.5925 | 0.5677 | 0.5925 | 648,994 | +0.02(+2.66%) |
Mar 16, 2005 | 0.5630 | 0.5807 | 0.5630 | 0.5772 | 390,171 | +0.01(+1.61%) |
Mar 15, 2005 | 0.5724 | 0.5783 | 0.5645 | 0.5680 | 258,245 | -0.00(-0.21%) |
Mar 14, 2005 | 0.5689 | 0.5718 | 0.5627 | 0.5692 | 472,779 | +0.01(+0.89%) |
Mar 11, 2005 | 0.5609 | 0.5718 | 0.5609 | 0.5642 | 372,420 | +0.00(+0.31%) |
Mar 10, 2005 | 0.5512 | 0.5624 | 0.5512 | 0.5624 | 250,655 | +0.00(+0.53%) |
Mar 09, 2005 | 0.5718 | 0.5718 | 0.5542 | 0.5595 | 245,201 | -0.01(-2.22%) |
Mar 08, 2005 | 0.5839 | 0.5889 | 0.5721 | 0.5721 | 593,331 | -0.01(-1.42%) |
Mar 07, 2005 | 0.5598 | 0.5916 | 0.5518 | 0.5804 | 1,154,672 | +0.02(+3.69%) |
Mar 04, 2005 | 0.5329 | 0.5601 | 0.5312 | 0.5598 | 836,989 | +0.03(+5.50%) |
Mar 03, 2005 | 0.5359 | 0.5365 | 0.5297 | 0.5306 | 375,643 | -0.00(-0.17%) |
Mar 02, 2005 | 0.5262 | 0.5365 | 0.5262 | 0.5315 | 435,877 | -0.01(-1.58%) |