Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.390 | 1.390 | 1.360 | 1.390 | 25,300 | +0.02(+1.46%) |
May 27, 2005 | 1.400 | 1.400 | 1.360 | 1.370 | 21,300 | -0.03(-2.14%) |
May 26, 2005 | 1.360 | 1.410 | 1.360 | 1.400 | 13,800 | +0.00(+0.00%) |
May 25, 2005 | 1.380 | 1.420 | 1.360 | 1.400 | 37,400 | +0.03(+2.19%) |
May 24, 2005 | 1.400 | 1.450 | 1.320 | 1.370 | 44,100 | -0.03(-2.14%) |
May 23, 2005 | 1.320 | 1.420 | 1.320 | 1.400 | 34,500 | +0.02(+1.45%) |
May 20, 2005 | 1.370 | 1.400 | 1.340 | 1.380 | 23,900 | +0.04(+2.99%) |
May 19, 2005 | 1.400 | 1.410 | 1.320 | 1.340 | 27,200 | -0.03(-2.19%) |
May 18, 2005 | 1.400 | 1.420 | 1.330 | 1.370 | 34,000 | -0.01(-0.72%) |
May 17, 2005 | 1.390 | 1.400 | 1.360 | 1.380 | 14,500 | +0.03(+2.22%) |
May 16, 2005 | 1.390 | 1.390 | 1.350 | 1.350 | 33,400 | -0.05(-3.57%) |
May 13, 2005 | 1.370 | 1.450 | 1.370 | 1.400 | 42,200 | +0.02(+1.45%) |
May 12, 2005 | 1.410 | 1.410 | 1.380 | 1.380 | 11,000 | -0.03(-2.13%) |
May 11, 2005 | 1.370 | 1.410 | 1.370 | 1.410 | 25,600 | +0.04(+2.92%) |
May 10, 2005 | 1.380 | 1.410 | 1.370 | 1.370 | 34,100 | -0.02(-1.44%) |
May 09, 2005 | 1.440 | 1.440 | 1.370 | 1.390 | 59,300 | -0.02(-1.42%) |
May 06, 2005 | 1.440 | 1.440 | 1.380 | 1.410 | 40,300 | +0.01(+0.71%) |
May 05, 2005 | 1.390 | 1.410 | 1.380 | 1.400 | 42,400 | +0.02(+1.45%) |
May 04, 2005 | 1.450 | 1.450 | 1.360 | 1.380 | 13,600 | -0.02(-1.43%) |
May 03, 2005 | 1.420 | 1.420 | 1.380 | 1.400 | 51,100 | +0.00(+0.00%) |
May 02, 2005 | 1.590 | 1.590 | 1.380 | 1.400 | 76,100 | -0.07(-4.76%) |
Apr 29, 2005 | 1.420 | 1.470 | 1.420 | 1.470 | 17,200 | +0.05(+3.52%) |
Apr 28, 2005 | 1.490 | 1.490 | 1.420 | 1.420 | 32,500 | -0.10(-6.58%) |
Apr 27, 2005 | 1.470 | 1.520 | 1.450 | 1.520 | 17,700 | -0.01(-0.65%) |
Apr 26, 2005 | 1.500 | 1.540 | 1.480 | 1.530 | 48,100 | -0.01(-0.65%) |
Apr 25, 2005 | 1.560 | 1.560 | 1.500 | 1.540 | 58,800 | -0.05(-3.14%) |
Apr 22, 2005 | 1.490 | 1.590 | 1.380 | 1.590 | 77,900 | +0.09(+6.00%) |
Apr 21, 2005 | 1.490 | 1.580 | 1.350 | 1.500 | 205,800 | +0.02(+1.35%) |
Apr 20, 2005 | 1.390 | 1.500 | 1.320 | 1.480 | 175,100 | +0.09(+6.47%) |
Apr 19, 2005 | 1.280 | 1.390 | 1.270 | 1.390 | 79,700 | +0.11(+8.59%) |
Apr 18, 2005 | 1.300 | 1.300 | 1.280 | 1.280 | 25,300 | +0.00(+0.00%) |
Apr 15, 2005 | 1.260 | 1.320 | 1.260 | 1.280 | 38,700 | -0.06(-4.48%) |
Apr 14, 2005 | 1.360 | 1.360 | 1.260 | 1.340 | 82,700 | +0.00(+0.00%) |
Apr 13, 2005 | 1.370 | 1.390 | 1.320 | 1.340 | 32,800 | -0.05(-3.60%) |
Apr 12, 2005 | 1.340 | 1.400 | 1.320 | 1.390 | 68,000 | +0.01(+0.72%) |
Apr 11, 2005 | 1.360 | 1.400 | 1.340 | 1.380 | 171,100 | +0.00(+0.00%) |
Apr 08, 2005 | 1.390 | 1.400 | 1.370 | 1.380 | 63,500 | -0.02(-1.43%) |
Apr 07, 2005 | 1.370 | 1.400 | 1.350 | 1.400 | 58,400 | +0.02(+1.45%) |
Apr 06, 2005 | 1.430 | 1.430 | 1.380 | 1.380 | 16,500 | +0.01(+0.73%) |
Apr 05, 2005 | 1.410 | 1.410 | 1.350 | 1.370 | 17,900 | -0.03(-2.14%) |
Apr 04, 2005 | 1.370 | 1.420 | 1.350 | 1.400 | 25,300 | -0.02(-1.41%) |
Apr 01, 2005 | 1.350 | 1.420 | 1.350 | 1.420 | 49,600 | +0.02(+1.43%) |
Mar 31, 2005 | 1.430 | 1.430 | 1.350 | 1.400 | 40,300 | -0.01(-0.71%) |
Mar 30, 2005 | 1.370 | 1.430 | 1.350 | 1.410 | 52,300 | +0.08(+6.02%) |
Mar 29, 2005 | 1.350 | 1.370 | 1.320 | 1.330 | 67,900 | -0.03(-2.21%) |
Mar 28, 2005 | 1.370 | 1.370 | 1.340 | 1.360 | 45,500 | -0.01(-0.73%) |
Mar 24, 2005 | 1.370 | 1.390 | 1.370 | 1.370 | 10,100 | +0.03(+2.24%) |
Mar 23, 2005 | 1.370 | 1.380 | 1.330 | 1.340 | 59,600 | -0.03(-2.19%) |
Mar 22, 2005 | 1.450 | 1.450 | 1.370 | 1.370 | 24,900 | -0.05(-3.52%) |
Mar 21, 2005 | 1.430 | 1.430 | 1.370 | 1.420 | 16,700 | -0.01(-0.70%) |
Mar 18, 2005 | 1.420 | 1.440 | 1.370 | 1.430 | 33,200 | -0.02(-1.38%) |
Mar 17, 2005 | 1.360 | 1.450 | 1.350 | 1.450 | 15,400 | +0.05(+3.57%) |
Mar 16, 2005 | 1.400 | 1.430 | 1.350 | 1.400 | 52,000 | -0.03(-2.10%) |
Mar 15, 2005 | 1.420 | 1.450 | 1.400 | 1.430 | 35,200 | -0.01(-0.69%) |
Mar 14, 2005 | 1.430 | 1.450 | 1.400 | 1.440 | 48,400 | +0.03(+2.13%) |
Mar 11, 2005 | 1.360 | 1.450 | 1.360 | 1.410 | 22,700 | +0.02(+1.44%) |
Mar 10, 2005 | 1.390 | 1.410 | 1.350 | 1.390 | 33,900 | -0.01(-0.71%) |
Mar 09, 2005 | 1.440 | 1.440 | 1.340 | 1.400 | 64,300 | +0.01(+0.72%) |
Mar 08, 2005 | 1.390 | 1.430 | 1.300 | 1.390 | 95,700 | -0.01(-0.71%) |
Mar 07, 2005 | 1.380 | 1.400 | 1.380 | 1.400 | 56,600 | +0.01(+0.72%) |
Mar 04, 2005 | 1.330 | 1.410 | 1.300 | 1.390 | 62,100 | +0.02(+1.46%) |
Mar 03, 2005 | 1.370 | 1.390 | 1.320 | 1.370 | 49,200 | -0.01(-0.72%) |
Mar 02, 2005 | 1.330 | 1.400 | 1.330 | 1.380 | 74,000 | +0.02(+1.47%) |