Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.056 | 1.078 | 1.044 | 1.049 | 187,374 | +0.01(+0.75%) |
May 27, 2005 | 1.044 | 1.080 | 1.029 | 1.041 | 164,103 | -0.01(-0.95%) |
May 26, 2005 | 1.096 | 1.096 | 1.032 | 1.051 | 392,121 | -0.03(-2.37%) |
May 25, 2005 | 1.100 | 1.110 | 1.076 | 1.077 | 258,639 | -0.01(-0.72%) |
May 24, 2005 | 1.108 | 1.111 | 1.074 | 1.084 | 343,200 | +0.00(+0.41%) |
May 23, 2005 | 1.117 | 1.126 | 1.078 | 1.080 | 416,943 | -0.03(-2.61%) |
May 20, 2005 | 1.107 | 1.112 | 1.081 | 1.109 | 246,861 | -0.00(-0.30%) |
May 19, 2005 | 1.100 | 1.131 | 1.072 | 1.112 | 459,042 | +0.01(+1.11%) |
May 18, 2005 | 1.078 | 1.161 | 1.067 | 1.100 | 920,700 | +0.01(+1.02%) |
May 17, 2005 | 1.160 | 1.160 | 1.056 | 1.089 | 1,322,775 | -0.05(-4.30%) |
May 16, 2005 | 1.201 | 1.206 | 1.131 | 1.138 | 949,161 | -0.06(-4.66%) |
May 13, 2005 | 1.217 | 1.228 | 1.139 | 1.193 | 420,312 | -0.00(-0.37%) |
May 12, 2005 | 1.220 | 1.229 | 1.183 | 1.198 | 656,601 | -0.01(-1.10%) |
May 11, 2005 | 1.226 | 1.283 | 1.122 | 1.211 | 2,718,219 | -0.15(-11.31%) |
May 10, 2005 | 1.411 | 1.411 | 1.347 | 1.366 | 789,648 | -0.06(-4.28%) |
May 09, 2005 | 1.448 | 1.476 | 1.408 | 1.427 | 286,188 | -0.02(-1.61%) |
May 06, 2005 | 1.429 | 1.482 | 1.426 | 1.450 | 185,178 | +0.01(+0.38%) |
May 05, 2005 | 1.517 | 1.548 | 1.438 | 1.444 | 566,676 | -0.05(-3.63%) |
May 04, 2005 | 1.446 | 1.517 | 1.429 | 1.499 | 530,544 | +0.06(+4.17%) |
May 03, 2005 | 1.344 | 1.444 | 1.343 | 1.439 | 555,582 | +0.09(+6.67%) |
May 02, 2005 | 1.356 | 1.367 | 1.343 | 1.349 | 267,219 | -0.01(-0.82%) |
Apr 29, 2005 | 1.368 | 1.397 | 1.331 | 1.360 | 508,428 | -0.02(-1.77%) |
Apr 28, 2005 | 1.460 | 1.460 | 1.377 | 1.384 | 248,868 | -0.06(-4.15%) |
Apr 27, 2005 | 1.459 | 1.459 | 1.394 | 1.444 | 316,524 | -0.02(-1.22%) |
Apr 26, 2005 | 1.471 | 1.511 | 1.460 | 1.462 | 354,042 | -0.01(-0.38%) |
Apr 25, 2005 | 1.471 | 1.473 | 1.444 | 1.468 | 514,035 | -0.03(-1.86%) |
Apr 22, 2005 | 1.457 | 1.503 | 1.400 | 1.496 | 433,581 | +0.05(+3.14%) |
Apr 21, 2005 | 1.522 | 1.522 | 1.387 | 1.450 | 1,012,365 | -0.07(-4.81%) |
Apr 20, 2005 | 1.444 | 1.548 | 1.423 | 1.523 | 483,249 | +0.11(+7.87%) |
Apr 19, 2005 | 1.428 | 1.447 | 1.390 | 1.412 | 219,066 | +0.02(+1.36%) |
Apr 18, 2005 | 1.333 | 1.448 | 1.329 | 1.393 | 576,687 | +0.04(+2.79%) |
Apr 15, 2005 | 1.574 | 1.574 | 1.316 | 1.356 | 1,637,130 | -0.23(-14.45%) |
Apr 14, 2005 | 1.659 | 1.659 | 1.583 | 1.584 | 229,326 | -0.06(-3.71%) |
Apr 13, 2005 | 1.649 | 1.672 | 1.616 | 1.646 | 254,067 | -0.02(-0.94%) |
Apr 12, 2005 | 1.680 | 1.696 | 1.583 | 1.661 | 277,047 | -0.03(-1.52%) |
Apr 11, 2005 | 1.693 | 1.709 | 1.628 | 1.687 | 380,436 | -0.01(-0.59%) |
Apr 08, 2005 | 1.716 | 1.739 | 1.668 | 1.697 | 378,891 | -0.03(-1.55%) |
Apr 07, 2005 | 1.776 | 1.793 | 1.711 | 1.723 | 701,250 | -0.07(-3.96%) |
Apr 06, 2005 | 1.796 | 1.819 | 1.748 | 1.794 | 595,926 | +0.00(+0.19%) |
Apr 05, 2005 | 1.744 | 1.910 | 1.738 | 1.791 | 3,212,646 | +0.09(+5.15%) |
Apr 04, 2005 | 1.501 | 1.722 | 1.500 | 1.703 | 1,572,312 | +0.20(+12.97%) |
Apr 01, 2005 | 1.479 | 1.526 | 1.461 | 1.508 | 499,896 | +0.03(+2.18%) |
Mar 31, 2005 | 1.444 | 1.500 | 1.442 | 1.476 | 495,585 | +0.03(+2.08%) |
Mar 30, 2005 | 1.411 | 1.467 | 1.378 | 1.446 | 540,753 | +0.03(+2.36%) |
Mar 29, 2005 | 1.436 | 1.476 | 1.412 | 1.412 | 307,254 | -0.03(-2.31%) |
Mar 28, 2005 | 1.460 | 1.480 | 1.444 | 1.446 | 358,707 | -0.02(-1.36%) |
Mar 24, 2005 | 1.571 | 1.571 | 1.444 | 1.466 | 713,538 | -0.08(-4.97%) |
Mar 23, 2005 | 1.582 | 1.604 | 1.518 | 1.542 | 947,385 | -0.02(-1.14%) |
Mar 22, 2005 | 1.548 | 1.609 | 1.502 | 1.560 | 1,129,170 | +0.06(+4.08%) |
Mar 21, 2005 | 1.406 | 1.500 | 1.366 | 1.499 | 1,140,921 | +0.09(+6.56%) |
Mar 18, 2005 | 1.529 | 1.529 | 1.406 | 1.407 | 692,034 | -0.11(-7.52%) |
Mar 17, 2005 | 1.409 | 1.522 | 1.393 | 1.521 | 1,192,539 | +0.10(+7.37%) |
Mar 16, 2005 | 1.450 | 1.450 | 1.342 | 1.417 | 826,311 | -0.03(-1.85%) |
Mar 15, 2005 | 1.472 | 1.486 | 1.403 | 1.443 | 1,061,052 | -0.02(-1.29%) |
Mar 14, 2005 | 1.418 | 1.472 | 1.384 | 1.462 | 2,179,965 | +0.01(+0.69%) |
Mar 11, 2005 | 1.523 | 1.549 | 1.442 | 1.452 | 750,621 | -0.07(-4.74%) |
Mar 10, 2005 | 1.503 | 1.560 | 1.497 | 1.524 | 789,366 | +0.03(+1.86%) |
Mar 09, 2005 | 1.533 | 1.550 | 1.453 | 1.497 | 2,042,562 | -0.07(-4.60%) |
Mar 08, 2005 | 1.734 | 1.763 | 1.543 | 1.569 | 1,405,821 | -0.17(-9.72%) |
Mar 07, 2005 | 1.739 | 1.802 | 1.711 | 1.738 | 1,852,923 | +0.05(+2.96%) |
Mar 04, 2005 | 1.789 | 1.856 | 1.680 | 1.688 | 2,761,782 | -0.11(-6.12%) |
Mar 03, 2005 | 1.933 | 1.944 | 1.777 | 1.798 | 4,125,768 | -0.22(-10.90%) |
Mar 02, 2005 | 2.270 | 2.289 | 1.950 | 2.018 | 4,233,189 | -0.25(-11.11%) |