Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.522 | 1.530 | 1.483 | 1.483 | 4,525 | +0.11(+8.00%) |
May 27, 2005 | 1.373 | 1.373 | 1.373 | 1.373 | 0 | +0.00(+0.00%) |
May 26, 2005 | 1.373 | 1.373 | 1.373 | 1.373 | 1,274 | +0.00(+0.00%) |
May 25, 2005 | 1.373 | 1.373 | 1.373 | 1.373 | 0 | +0.00(+0.00%) |
May 24, 2005 | 1.373 | 1.373 | 1.373 | 1.373 | 509 | -0.07(-4.63%) |
May 23, 2005 | 1.353 | 1.439 | 1.353 | 1.439 | 5,736 | +0.05(+3.38%) |
May 20, 2005 | 1.392 | 1.392 | 1.392 | 1.392 | 0 | +0.00(+0.00%) |
May 19, 2005 | 1.392 | 1.392 | 1.392 | 1.392 | 739 | -0.02(-1.39%) |
May 17, 2005 | 1.412 | 1.412 | 1.412 | 1.412 | 3,314 | +0.00(+0.00%) |
May 16, 2005 | 1.412 | 1.412 | 1.412 | 1.412 | 0 | +0.00(+0.00%) |
May 13, 2005 | 1.423 | 1.423 | 1.412 | 1.412 | 1,300 | -0.04(-2.70%) |
May 12, 2005 | 1.451 | 1.475 | 1.451 | 1.451 | 8,184 | +0.07(+5.41%) |
May 11, 2005 | 1.377 | 1.377 | 1.377 | 1.377 | 0 | +0.00(+0.00%) |
May 10, 2005 | 1.377 | 1.377 | 1.377 | 1.377 | 0 | +0.00(+0.00%) |
May 09, 2005 | 1.377 | 1.377 | 1.377 | 1.377 | 1,109 | -0.04(-2.77%) |
May 06, 2005 | 1.416 | 1.416 | 1.416 | 1.416 | 0 | +0.00(+0.00%) |
May 05, 2005 | 1.446 | 1.647 | 1.416 | 1.416 | 4,744 | +0.02(+1.12%) |
May 04, 2005 | 1.275 | 1.404 | 1.275 | 1.400 | 6,958 | -0.09(-6.30%) |
May 03, 2005 | 1.494 | 1.494 | 1.494 | 1.494 | 665 | -0.00(-0.26%) |
May 02, 2005 | 1.588 | 1.608 | 1.494 | 1.498 | 26,121 | -0.15(-9.05%) |
Apr 29, 2005 | 1.628 | 1.647 | 1.628 | 1.647 | 2,549 | +0.02(+0.96%) |
Apr 28, 2005 | 1.632 | 1.632 | 1.632 | 1.632 | 254 | -0.11(-6.52%) |
Apr 27, 2005 | 1.745 | 1.745 | 1.745 | 1.745 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 1.765 | 1.765 | 1.745 | 1.745 | 10,836 | +0.01(+0.68%) |
Apr 25, 2005 | 1.745 | 1.745 | 1.730 | 1.734 | 8,413 | +0.02(+1.38%) |
Apr 22, 2005 | 1.667 | 1.710 | 1.667 | 1.710 | 7,649 | +0.05(+2.83%) |
Apr 21, 2005 | 1.663 | 1.663 | 1.663 | 1.663 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 1.745 | 1.765 | 1.663 | 1.663 | 5,326 | -0.06(-3.64%) |
Apr 19, 2005 | 1.726 | 1.757 | 1.726 | 1.726 | 5,354 | +0.00(+0.00%) |
Apr 18, 2005 | 1.741 | 1.741 | 1.726 | 1.726 | 4,245 | -0.06(-3.30%) |
Apr 15, 2005 | 1.847 | 1.847 | 1.785 | 1.785 | 6,756 | +0.05(+2.94%) |
Apr 14, 2005 | 1.726 | 1.734 | 1.722 | 1.734 | 5,140 | -0.03(-1.78%) |
Apr 13, 2005 | 1.769 | 1.789 | 1.765 | 1.765 | 11,677 | -0.12(-6.25%) |
Apr 12, 2005 | 1.828 | 1.883 | 1.745 | 1.883 | 6,731 | +0.16(+9.09%) |
Apr 11, 2005 | 1.726 | 1.730 | 1.726 | 1.726 | 6,884 | -0.04(-2.44%) |
Apr 08, 2005 | 1.726 | 1.769 | 1.726 | 1.769 | 27,689 | -0.02(-0.88%) |
Apr 07, 2005 | 1.726 | 1.843 | 1.726 | 1.785 | 8,796 | +0.21(+13.18%) |
Apr 06, 2005 | 1.765 | 1.804 | 1.577 | 1.577 | 3,146 | -0.21(-11.65%) |
Apr 05, 2005 | 1.765 | 1.785 | 1.765 | 1.785 | 3,314 | +0.01(+0.66%) |
Apr 04, 2005 | 1.773 | 1.773 | 1.765 | 1.773 | 5,864 | +0.01(+0.42%) |
Apr 01, 2005 | 1.746 | 1.765 | 1.745 | 1.765 | 5,354 | +0.00(+0.02%) |
Mar 31, 2005 | 1.788 | 1.788 | 1.765 | 1.765 | 1,019 | +0.02(+1.12%) |
Mar 30, 2005 | 1.745 | 1.745 | 1.745 | 1.745 | 254 | -0.02(-1.11%) |
Mar 29, 2005 | 1.765 | 1.796 | 1.726 | 1.765 | 8,286 | -0.00(-0.02%) |
Mar 28, 2005 | 1.745 | 1.765 | 1.745 | 1.765 | 4,895 | -0.02(-1.08%) |
Mar 24, 2005 | 1.785 | 1.785 | 1.785 | 1.785 | 3,569 | +0.02(+1.11%) |
Mar 23, 2005 | 1.765 | 1.769 | 1.765 | 1.765 | 2,804 | -0.00(-0.24%) |
Mar 22, 2005 | 1.745 | 1.769 | 1.745 | 1.769 | 509 | -0.03(-1.93%) |
Mar 21, 2005 | 1.785 | 1.804 | 1.785 | 1.804 | 22,335 | +0.02(+1.10%) |
Mar 18, 2005 | 1.785 | 1.792 | 1.785 | 1.785 | 31,615 | -0.04(-2.15%) |
Mar 17, 2005 | 1.851 | 1.851 | 1.824 | 1.824 | 4,844 | +0.06(+3.33%) |
Mar 16, 2005 | 1.785 | 1.824 | 1.765 | 1.765 | 6,629 | +0.02(+1.12%) |
Mar 15, 2005 | 1.785 | 1.792 | 1.745 | 1.745 | 15,043 | +0.01(+0.68%) |
Mar 14, 2005 | 1.785 | 1.788 | 1.726 | 1.734 | 53,887 | -0.05(-2.86%) |
Mar 11, 2005 | 1.788 | 1.788 | 1.785 | 1.785 | 7,649 | +0.00(+0.00%) |
Mar 10, 2005 | 1.773 | 1.792 | 1.765 | 1.785 | 13,747 | -0.03(-1.52%) |
Mar 09, 2005 | 1.843 | 1.843 | 1.812 | 1.812 | 509 | -0.03(-1.70%) |
Mar 08, 2005 | 1.796 | 1.843 | 1.788 | 1.843 | 4,059 | +0.04(+2.37%) |
Mar 07, 2005 | 1.804 | 1.820 | 1.788 | 1.801 | 32,383 | +0.02(+0.90%) |
Mar 04, 2005 | 1.804 | 1.804 | 1.777 | 1.785 | 11,473 | -0.04(-1.94%) |
Mar 03, 2005 | 1.805 | 1.824 | 1.804 | 1.820 | 5,272 | +0.05(+2.86%) |
Mar 02, 2005 | 1.749 | 1.769 | 1.749 | 1.769 | 5,611 | +0.01(+0.69%) |